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

Nature S Sunshine (NQ: NATR )

19.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 8.950 9.139 8.760 8.760 31,915 -0.05(-0.54%)
Apr 27, 2018 8.997 8.997 8.573 8.808 17,733 -0.14(-1.59%)
Apr 26, 2018 8.855 8.997 8.760 8.950 8,591 +0.05(+0.53%)
Apr 25, 2018 8.760 9.092 8.760 8.902 6,491 -0.05(-0.53%)
Apr 24, 2018 9.044 9.044 8.784 8.950 8,010 +0.09(+1.07%)
Apr 23, 2018 8.950 8.997 8.760 8.855 4,591 -0.28(-3.11%)
Apr 20, 2018 8.808 9.234 8.760 9.139 7,859 +0.14(+1.58%)
Apr 19, 2018 8.902 8.997 8.902 8.997 4,446 +0.09(+1.06%)
Apr 18, 2018 9.115 9.115 8.765 8.902 12,511 -0.14(-1.57%)
Apr 17, 2018 8.808 9.044 8.808 9.044 8,927 +0.33(+3.80%)
Apr 16, 2018 10.42 10.42 8.666 8.713 36,008 -0.95(-9.80%)
Apr 13, 2018 9.707 9.802 9.565 9.660 8,348 +0.09(+0.99%)
Apr 12, 2018 9.707 9.707 9.565 9.565 6,228 +0.00(+0.00%)
Apr 11, 2018 9.471 9.802 9.471 9.565 9,962 -0.14(-1.46%)
Apr 10, 2018 9.802 9.849 9.613 9.707 11,007 +0.05(+0.49%)
Apr 09, 2018 9.660 9.897 9.565 9.660 6,656 -0.09(-0.97%)
Apr 06, 2018 9.660 10.16 9.660 9.755 8,310 +0.09(+0.98%)
Apr 05, 2018 9.717 9.717 9.565 9.660 8,508 +0.19(+2.00%)
Apr 04, 2018 9.660 9.944 9.044 9.471 25,713 -0.43(-4.31%)
Apr 03, 2018 9.802 10.23 9.707 9.897 6,372 +0.19(+1.95%)
Apr 02, 2018 10.37 10.37 9.565 9.707 10,938 -0.71(-6.82%)
Mar 29, 2018 10.42 10.42 10.42 0 +0.28(+2.80%)
Mar 28, 2018 10.23 10.51 10.02 10.13 14,699 -0.05(-0.46%)
Mar 27, 2018 10.25 10.51 10.04 10.18 11,170 -0.28(-2.71%)
Mar 26, 2018 9.944 10.61 9.944 10.46 6,873 +0.24(+2.31%)
Mar 23, 2018 10.37 10.70 10.23 10.23 15,650 -0.28(-2.70%)
Mar 22, 2018 10.58 10.65 10.51 10.51 9,311 -0.19(-1.77%)
Mar 21, 2018 10.56 10.75 10.54 10.70 5,953 +0.05(+0.44%)
Mar 20, 2018 10.70 10.75 10.65 10.65 16,180 +0.00(+0.00%)
Mar 19, 2018 10.70 10.70 10.61 10.65 4,889 -0.19(-1.75%)
Mar 16, 2018 10.65 10.84 10.56 10.84 71,939 +0.09(+0.88%)
Mar 15, 2018 11.46 11.46 10.61 10.75 28,896 -0.38(-3.40%)
Mar 14, 2018 10.80 11.36 10.56 11.13 6,562 +0.05(+0.43%)
Mar 13, 2018 11.51 11.51 10.80 11.08 8,542 -0.28(-2.50%)
Mar 12, 2018 10.99 11.46 10.99 11.36 4,806 +0.33(+3.00%)
Mar 09, 2018 10.84 11.46 10.46 11.03 29,354 +0.33(+3.10%)
Mar 08, 2018 10.46 10.80 10.46 10.70 3,585 +0.05(+0.44%)
Mar 07, 2018 10.61 10.70 10.51 10.65 9,195 +0.05(+0.45%)
Mar 06, 2018 10.61 10.61 10.32 10.61 6,228 +0.14(+1.36%)
Mar 05, 2018 10.42 10.56 10.42 10.46 12,662 +0.09(+0.91%)
Mar 02, 2018 10.18 10.42 9.660 10.37 16,003 -0.14(-1.35%)
Mar 01, 2018 10.75 10.75 10.42 10.51 7,738 -0.14(-1.33%)
Feb 28, 2018 10.94 11.15 10.73 10.65 14,127 -0.57(-5.06%)
Feb 27, 2018 11.41 11.41 11.18 11.22 7,879 -0.14(-1.25%)
Feb 26, 2018 11.03 11.36 10.98 11.36 6,076 +0.28(+2.56%)
Feb 23, 2018 10.94 11.08 10.94 11.08 3,344 +0.09(+0.86%)
Feb 22, 2018 11.03 11.04 10.89 10.99 5,960 +0.05(+0.43%)
Feb 21, 2018 10.99 11.27 10.89 10.94 4,769 +0.05(+0.44%)
Feb 20, 2018 11.03 11.22 10.89 10.89 8,414 -0.43(-3.77%)
Feb 16, 2018 11.32 11.32 11.32 0 +0.47(+4.37%)
Feb 15, 2018 10.80 10.94 10.71 10.84 3,092 +0.19(+1.78%)
Feb 14, 2018 10.51 10.80 10.51 10.65 9,605 +0.05(+0.45%)
Feb 13, 2018 10.56 10.61 10.51 10.61 9,726 +0.00(+0.00%)
Feb 12, 2018 10.70 10.80 10.46 10.61 13,533 -0.09(-0.88%)
Feb 09, 2018 10.70 10.84 10.70 10.70 7,852 +0.00(+0.00%)
Feb 08, 2018 10.81 10.99 10.70 10.70 9,122 -0.05(-0.44%)
Feb 07, 2018 10.70 10.89 10.70 10.75 16,255 -0.19(-1.73%)
Feb 06, 2018 10.42 10.94 10.42 10.94 15,371 +0.28(+2.67%)
Feb 05, 2018 10.51 10.84 10.51 10.65 12,796 +0.00(+0.00%)
Feb 02, 2018 11.32 11.36 10.56 10.65 40,535 -0.80(-7.02%)
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.