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

Nature S Sunshine (NQ: NATR )

19.31 -0.14 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2016 7.449 8.099 7.449 7.575 42,449 +0.19(+2.57%)
Feb 26, 2016 7.232 7.593 7.205 7.385 19,523 +0.19(+2.64%)
Feb 25, 2016 6.960 7.232 6.960 7.195 13,429 +0.13(+1.79%)
Feb 24, 2016 6.906 7.069 6.844 7.069 7,754 +0.16(+2.36%)
Feb 23, 2016 6.798 7.069 6.775 6.906 9,562 +0.11(+1.60%)
Feb 22, 2016 7.394 7.394 6.798 6.798 15,772 -0.34(-4.81%)
Feb 19, 2016 7.096 7.295 7.096 7.141 12,541 +0.03(+0.38%)
Feb 18, 2016 7.141 7.286 6.608 7.114 16,580 -0.05(-0.63%)
Feb 17, 2016 7.349 7.548 7.150 7.159 18,196 -0.16(-2.22%)
Feb 16, 2016 6.843 7.376 6.825 7.322 18,072 +0.55(+8.14%)
Feb 12, 2016 6.843 6.771 6.771 6.771 40,820 -0.02(-0.27%)
Feb 11, 2016 6.463 6.843 6.463 6.789 10,218 +0.19(+2.88%)
Feb 10, 2016 6.644 6.653 6.527 6.599 96,316 -0.03(-0.41%)
Feb 09, 2016 6.653 6.653 6.599 6.626 19,384 -0.14(-2.01%)
Feb 08, 2016 6.825 6.870 6.734 6.762 33,074 -0.07(-1.06%)
Feb 05, 2016 6.988 7.440 6.834 6.834 32,882 -0.17(-2.45%)
Feb 04, 2016 7.214 7.322 6.979 7.006 15,842 -0.24(-3.37%)
Feb 03, 2016 7.304 7.679 7.195 7.250 35,516 +0.04(+0.50%)
Feb 02, 2016 7.322 7.449 7.168 7.214 26,831 -0.11(-1.48%)
Feb 01, 2016 7.711 7.711 7.322 7.322 17,545 -0.43(-5.59%)
Jan 29, 2016 7.611 7.774 7.611 7.756 36,126 +0.15(+2.02%)
Jan 28, 2016 7.620 7.684 7.331 7.602 15,553 +0.01(+0.12%)
Jan 27, 2016 7.747 8.072 7.593 7.593 12,624 -0.42(-5.19%)
Jan 26, 2016 8.108 8.108 7.950 8.009 11,968 -0.02(-0.23%)
Jan 25, 2016 8.099 8.201 8.027 8.027 15,691 -0.19(-2.31%)
Jan 22, 2016 8.090 8.244 8.009 8.217 32,274 +0.23(+2.83%)
Jan 21, 2016 8.145 8.208 7.819 7.991 14,902 -0.27(-3.28%)
Jan 20, 2016 8.000 8.343 7.837 8.262 23,612 +0.19(+2.35%)
Jan 19, 2016 8.099 8.117 7.968 8.072 17,515 +0.03(+0.34%)
Jan 15, 2016 8.027 8.045 8.045 8.045 17,700 -0.23(-2.73%)
Jan 14, 2016 8.154 8.407 8.027 8.271 17,644 +0.13(+1.55%)
Jan 13, 2016 8.244 8.280 8.054 8.145 25,225 -0.07(-0.88%)
Jan 12, 2016 8.407 8.407 8.090 8.217 18,194 -0.16(-1.94%)
Jan 11, 2016 8.027 8.425 7.962 8.380 22,389 +0.32(+3.92%)
Jan 08, 2016 8.154 8.371 7.937 8.063 26,559 -0.04(-0.45%)
Jan 07, 2016 8.795 8.795 7.783 8.099 57,797 -0.87(-9.68%)
Jan 06, 2016 8.931 9.130 8.795 8.967 22,524 -0.06(-0.70%)
Jan 05, 2016 9.040 9.311 8.696 9.030 37,991 +0.05(+0.60%)
Jan 04, 2016 9.058 9.058 8.669 8.976 39,653 -0.17(-1.88%)
Dec 31, 2015 9.519 9.148 9.148 9.148 31,196 -0.52(-5.42%)
Dec 30, 2015 10.01 10.19 9.654 9.672 18,063 -0.43(-4.29%)
Dec 29, 2015 10.07 10.25 9.898 10.11 15,004 +0.20(+2.01%)
Dec 28, 2015 10.04 10.12 9.826 9.907 13,644 -0.23(-2.23%)
Dec 24, 2015 10.27 10.13 10.13 10.13 13,275 -0.11(-1.06%)
Dec 23, 2015 10.16 10.40 10.02 10.24 18,952 +0.11(+1.07%)
Dec 22, 2015 9.799 10.19 9.537 10.13 25,896 +0.34(+3.51%)
Dec 21, 2015 9.618 9.853 9.482 9.790 27,420 +0.23(+2.36%)
Dec 18, 2015 9.681 9.717 9.464 9.564 43,141 -0.19(-1.95%)
Dec 17, 2015 9.925 10.08 9.717 9.754 17,860 -0.07(-0.74%)
Dec 16, 2015 9.717 9.916 9.717 9.826 23,380 +0.14(+1.40%)
Dec 15, 2015 9.645 9.716 9.492 9.690 22,400 +0.16(+1.71%)
Dec 14, 2015 9.528 9.953 9.492 9.528 27,054 -0.03(-0.28%)
Dec 11, 2015 9.311 9.645 9.311 9.555 43,472 +0.02(+0.19%)
Dec 10, 2015 9.781 9.889 9.365 9.537 54,041 -0.20(-2.04%)
Dec 09, 2015 9.826 9.934 9.708 9.736 21,401 -0.24(-2.36%)
Dec 08, 2015 10.06 10.22 9.708 9.971 36,646 -0.26(-2.56%)
Dec 07, 2015 10.49 10.78 10.05 10.23 22,612 -0.20(-1.91%)
Dec 04, 2015 10.43 10.51 10.42 10.43 8,757 +0.00(+0.00%)
Dec 03, 2015 10.63 10.76 10.40 10.43 16,420 -0.20(-1.87%)
Dec 02, 2015 10.78 10.78 10.62 10.63 14,141 -0.05(-0.51%)
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.