Skip to main content

Nature S Sunshine (NQ: NATR )

20.54 +0.31 (+1.53%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.60 11.67 11.29 11.52 91,689 -0.12(-1.03%)
Sep 27, 2012 11.47 11.64 11.35 11.64 481,077 +0.27(+2.42%)
Sep 26, 2012 11.48 11.53 11.08 11.37 63,334 -0.05(-0.43%)
Sep 25, 2012 11.53 11.54 11.37 11.42 64,207 -0.09(-0.80%)
Sep 24, 2012 11.50 11.69 11.37 11.51 94,052 +0.01(+0.06%)
Sep 21, 2012 11.27 11.56 11.04 11.50 401,278 +0.31(+2.77%)
Sep 20, 2012 11.12 11.28 10.99 11.19 39,274 -0.03(-0.25%)
Sep 19, 2012 11.25 11.28 11.04 11.22 247,482 +0.01(+0.06%)
Sep 18, 2012 11.20 11.28 11.08 11.21 64,314 -0.02(-0.19%)
Sep 17, 2012 10.96 11.28 10.96 11.23 103,552 +0.25(+2.25%)
Sep 14, 2012 10.85 11.05 10.74 10.99 217,812 +0.16(+1.50%)
Sep 13, 2012 10.80 10.89 10.69 10.82 53,017 +0.10(+0.92%)
Sep 12, 2012 10.73 10.74 10.65 10.73 13,414 +0.00(+0.00%)
Sep 11, 2012 10.76 10.98 10.59 10.73 41,768 -0.08(-0.72%)
Sep 10, 2012 10.86 11.06 10.64 10.80 17,667 -0.01(-0.13%)
Sep 07, 2012 10.85 10.92 10.53 10.82 26,316 +0.01(+0.13%)
Sep 06, 2012 11.10 11.11 10.25 10.80 68,653 -0.18(-1.67%)
Sep 05, 2012 10.90 11.18 10.87 10.99 23,597 +0.07(+0.65%)
Sep 04, 2012 11.09 11.09 10.69 10.92 30,481 -0.20(-1.84%)
Aug 31, 2012 10.91 11.12 10.68 11.12 24,085 +0.37(+3.41%)
Aug 30, 2012 10.73 10.92 10.59 10.75 18,389 -0.09(-0.85%)
Aug 29, 2012 10.63 10.93 10.50 10.85 97,358 +0.25(+2.40%)
Aug 27, 2012 10.64 10.75 10.41 10.59 31,586 -0.16(-1.51%)
Aug 24, 2012 10.41 10.84 10.41 10.75 17,838 +0.35(+3.39%)
Aug 23, 2012 10.23 10.75 10.23 10.40 34,007 +0.18(+1.72%)
Aug 22, 2012 10.41 10.41 10.22 10.22 4,136 -0.17(-1.63%)
Aug 21, 2012 10.45 10.58 10.24 10.39 23,619 +0.02(+0.20%)
Aug 20, 2012 10.58 10.61 10.07 10.37 14,647 -0.30(-2.78%)
Aug 17, 2012 10.15 10.70 10.03 10.67 23,454 +0.48(+4.71%)
Aug 16, 2012 10.14 10.20 9.897 10.19 27,545 +0.01(+0.07%)
Aug 15, 2012 9.957 10.22 9.957 10.18 16,318 +0.23(+2.34%)
Aug 14, 2012 10.03 10.23 9.872 9.950 24,569 +0.01(+0.14%)
Aug 13, 2012 10.06 10.06 9.668 9.936 18,832 -0.20(-2.02%)
Aug 10, 2012 10.22 10.22 9.612 10.14 29,589 -0.04(-0.42%)
Aug 09, 2012 10.14 10.65 10.12 10.18 28,789 -0.71(-6.54%)
Aug 08, 2012 11.17 11.24 10.86 10.89 11,591 -0.29(-2.59%)
Aug 07, 2012 10.86 11.34 10.61 11.18 95,911 +0.45(+4.20%)
Aug 06, 2012 11.27 11.64 10.57 10.73 21,708 -0.56(-4.93%)
Aug 03, 2012 10.82 11.59 10.77 11.29 29,666 +0.72(+6.80%)
Aug 02, 2012 10.47 10.65 10.46 10.57 25,035 +0.08(+0.81%)
Aug 01, 2012 11.02 11.42 10.49 10.49 69,040 -0.42(-3.82%)
Jul 31, 2012 10.86 11.08 10.65 10.90 80,973 +0.04(+0.39%)
Jul 30, 2012 11.10 11.10 10.70 10.86 51,721 -0.12(-1.09%)
Jul 27, 2012 10.56 11.05 10.30 10.98 39,169 +0.44(+4.15%)
Jul 26, 2012 10.42 10.67 10.42 10.54 12,360 +0.27(+2.61%)
Jul 25, 2012 10.22 10.43 10.18 10.27 17,760 +0.11(+1.04%)
Jul 24, 2012 10.72 10.73 10.12 10.17 16,280 -0.50(-4.69%)
Jul 23, 2012 10.68 11.06 10.66 10.67 41,058 +0.04(+0.33%)
Jul 20, 2012 10.63 10.99 10.56 10.63 36,719 -0.08(-0.79%)
Jul 19, 2012 10.93 11.03 10.70 10.72 8,094 -0.12(-1.11%)
Jul 18, 2012 10.98 10.98 10.69 10.84 9,322 -0.13(-1.16%)
Jul 17, 2012 11.48 11.48 10.93 10.97 30,711 -0.39(-3.42%)
Jul 16, 2012 11.69 11.69 11.00 11.35 9,576 -0.33(-2.84%)
Jul 13, 2012 11.16 11.75 11.00 11.68 56,317 +0.61(+5.47%)
Jul 12, 2012 11.33 11.44 10.83 11.08 32,611 -0.68(-5.82%)
Jul 11, 2012 11.93 11.93 11.49 11.76 48,965 -0.16(-1.36%)
Jul 10, 2012 11.78 12.00 11.75 11.92 15,179 +0.17(+1.44%)
Jul 09, 2012 11.87 11.94 11.71 11.75 16,000 -0.10(-0.83%)
Jul 06, 2012 11.59 12.12 11.59 11.85 24,818 +0.11(+0.90%)
Jul 05, 2012 11.39 11.84 11.36 11.75 27,906 +0.29(+2.52%)
Jul 03, 2012 11.08 11.46 10.99 11.46 46,152 +0.37(+3.37%)
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.