Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nature S Sunshine (NQ: NATR )

19.47 -0.05 (-0.26%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.410 8.500 8.240 8.320 19,207 -0.07(-0.83%)
Dec 29, 2022 8.340 8.660 8.280 8.390 34,829 +0.05(+0.60%)
Dec 28, 2022 8.360 8.500 8.320 8.340 27,423 -0.03(-0.36%)
Dec 27, 2022 8.520 8.600 8.330 8.370 27,113 -0.15(-1.76%)
Dec 23, 2022 8.390 8.520 8.296 8.520 11,125 +0.14(+1.67%)
Dec 22, 2022 8.430 8.680 8.180 8.380 48,161 -0.04(-0.48%)
Dec 21, 2022 8.330 8.650 8.280 8.420 40,577 +0.17(+2.06%)
Dec 20, 2022 8.160 8.380 8.160 8.250 379,919 +0.14(+1.73%)
Dec 19, 2022 8.110 8.295 8.080 8.110 32,723 +0.00(+0.00%)
Dec 16, 2022 8.150 8.350 8.010 8.110 116,836 -0.12(-1.46%)
Dec 15, 2022 8.170 8.500 8.170 8.230 45,416 -0.08(-0.96%)
Dec 14, 2022 8.010 8.500 8.010 8.310 40,347 +0.29(+3.62%)
Dec 13, 2022 8.460 8.574 7.930 8.020 34,825 -0.26(-3.14%)
Dec 12, 2022 8.560 8.560 8.110 8.280 52,076 +0.18(+2.22%)
Dec 09, 2022 8.490 8.674 8.090 8.100 22,457 -0.48(-5.59%)
Dec 08, 2022 8.475 8.625 8.475 8.580 14,247 +0.04(+0.47%)
Dec 07, 2022 8.530 8.680 8.380 8.540 18,614 -0.06(-0.70%)
Dec 06, 2022 8.660 8.690 8.540 8.600 77,839 +0.03(+0.35%)
Dec 05, 2022 8.530 8.650 8.530 8.570 24,489 -0.09(-1.04%)
Dec 02, 2022 8.440 8.700 8.400 8.660 17,983 +0.21(+2.49%)
Dec 01, 2022 8.980 9.040 8.260 8.450 39,096 -0.45(-5.06%)
Nov 30, 2022 8.900 9.110 8.600 8.900 29,041 +0.00(+0.00%)
Nov 29, 2022 8.940 9.049 8.880 8.900 24,149 -0.08(-0.89%)
Nov 28, 2022 9.040 9.115 8.810 8.980 21,607 -0.03(-0.33%)
Nov 25, 2022 9.070 9.080 9.000 9.010 7,045 +0.01(+0.11%)
Nov 23, 2022 8.930 9.080 8.720 9.000 25,070 +0.07(+0.78%)
Nov 22, 2022 8.570 9.000 8.570 8.930 16,558 +0.13(+1.48%)
Nov 21, 2022 8.900 8.910 8.740 8.800 36,641 -0.12(-1.35%)
Nov 18, 2022 9.030 9.030 8.535 8.920 24,248 -0.05(-0.56%)
Nov 17, 2022 8.660 9.000 8.500 8.970 18,419 +0.30(+3.46%)
Nov 16, 2022 8.350 8.720 8.317 8.670 50,685 +0.25(+2.97%)
Nov 15, 2022 8.270 8.860 8.160 8.420 162,886 +0.22(+2.68%)
Nov 14, 2022 8.170 8.240 8.057 8.200 90,366 +0.03(+0.37%)
Nov 11, 2022 8.580 8.650 8.100 8.170 45,371 -0.31(-3.66%)
Nov 10, 2022 8.750 8.790 8.190 8.480 64,016 +0.07(+0.83%)
Nov 09, 2022 8.610 8.680 8.280 8.410 11,244 -0.18(-2.10%)
Nov 08, 2022 8.610 8.745 8.510 8.590 17,239 -0.02(-0.23%)
Nov 07, 2022 8.500 8.890 8.500 8.610 19,212 +0.12(+1.41%)
Nov 04, 2022 8.070 8.570 8.070 8.490 26,803 +0.17(+2.04%)
Nov 03, 2022 8.380 8.640 8.160 8.320 36,532 -0.06(-0.72%)
Nov 02, 2022 8.330 8.380 31,226 -0.11(-1.30%)
Nov 01, 2022 8.450 8.660 8.400 8.490 16,775 +0.05(+0.59%)
Oct 31, 2022 9.040 9.096 8.240 8.440 30,249 -0.60(-6.64%)
Oct 28, 2022 8.890 9.140 8.700 9.040 22,796 +0.33(+3.79%)
Oct 27, 2022 8.636 8.990 8.552 8.710 19,606 +0.15(+1.75%)
Oct 26, 2022 8.580 8.770 8.499 8.560 19,210 +0.05(+0.59%)
Oct 25, 2022 8.390 8.690 8.350 8.510 16,030 +0.12(+1.43%)
Oct 24, 2022 8.410 8.660 8.300 8.390 17,297 -0.06(-0.71%)
Oct 21, 2022 8.240 8.650 8.200 8.450 41,408 +0.27(+3.30%)
Oct 20, 2022 8.260 8.470 8.030 8.180 57,921 -0.02(-0.24%)
Oct 19, 2022 8.530 8.550 8.090 8.200 16,062 -0.31(-3.64%)
Oct 18, 2022 8.630 8.820 8.420 8.510 17,505 -0.12(-1.39%)
Oct 17, 2022 8.190 8.800 8.190 8.630 39,924 +0.48(+5.89%)
Oct 14, 2022 8.220 8.310 7.989 8.150 22,347 -0.11(-1.33%)
Oct 13, 2022 8.000 8.300 7.970 8.260 70,934 +0.11(+1.35%)
Oct 12, 2022 8.260 8.410 7.950 8.150 36,102 +0.01(+0.12%)
Oct 11, 2022 8.310 8.580 8.000 8.140 25,994 +0.04(+0.49%)
Oct 10, 2022 8.200 8.200 7.970 8.100 85,380 -0.03(-0.37%)
Oct 07, 2022 8.140 8.280 8.000 8.130 56,991 -0.07(-0.91%)
Oct 06, 2022 8.250 8.280 8.030 8.205 26,934 -0.11(-1.26%)
Oct 05, 2022 8.640 8.680 8.230 8.310 25,369 -0.36(-4.15%)
Oct 04, 2022 8.540 8.918 8.460 8.670 51,731 +0.25(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.