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

Nature S Sunshine (NQ: NATR )

19.26 -0.26 (-1.33%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Sep 30, 2019 8.448 8.524 7.785 7.851 29,773 -0.56(-6.64%)
Sep 27, 2019 8.372 8.760 8.372 8.410 20,589 +0.05(+0.57%)
Sep 26, 2019 8.827 8.827 8.363 8.363 19,810 -0.24(-2.75%)
Sep 25, 2019 8.770 8.798 8.580 8.599 17,919 -0.11(-1.30%)
Sep 24, 2019 8.969 9.063 8.713 8.713 24,532 -0.26(-2.85%)
Sep 23, 2019 9.139 9.149 8.855 8.969 16,171 -0.03(-0.32%)
Sep 20, 2019 9.224 9.224 8.997 8.997 45,192 -0.19(-2.06%)
Sep 19, 2019 9.281 9.281 9.187 9.187 9,746 -0.08(-0.82%)
Sep 18, 2019 9.281 9.281 9.120 9.262 15,855 +0.00(+0.00%)
Sep 17, 2019 9.452 9.452 9.262 9.262 13,742 -0.08(-0.81%)
Sep 16, 2019 9.471 9.471 9.063 9.338 31,334 -0.14(-1.50%)
Sep 13, 2019 9.300 9.565 8.921 9.480 25,869 +0.26(+2.77%)
Sep 12, 2019 9.149 9.329 8.574 9.224 15,442 -0.06(-0.61%)
Sep 11, 2019 8.997 9.319 8.940 9.281 11,972 +0.33(+3.70%)
Sep 10, 2019 8.732 8.988 8.732 8.950 17,098 +0.30(+3.50%)
Sep 09, 2019 8.505 8.647 8.202 8.647 16,350 +0.40(+4.82%)
Sep 06, 2019 9.092 9.187 8.249 8.249 18,055 -0.34(-3.97%)
Sep 05, 2019 8.552 8.704 8.292 8.590 7,548 +0.05(+0.61%)
Sep 04, 2019 8.429 8.571 8.323 8.538 4,970 +0.22(+2.68%)
Sep 03, 2019 8.798 8.798 8.230 8.315 48,562 -0.60(-6.70%)
Aug 30, 2019 9.016 9.177 8.580 8.912 6,863 -0.10(-1.16%)
Aug 29, 2019 8.808 9.098 8.808 9.016 5,583 +0.17(+1.93%)
Aug 28, 2019 8.524 8.846 8.524 8.846 8,782 +0.24(+2.75%)
Aug 27, 2019 8.704 8.770 8.429 8.609 16,729 -0.19(-2.15%)
Aug 26, 2019 8.467 8.808 8.467 8.798 8,252 +0.32(+3.80%)
Aug 23, 2019 8.372 8.552 8.353 8.476 6,757 -0.09(-1.11%)
Aug 22, 2019 8.618 8.751 8.505 8.571 10,843 +0.05(+0.56%)
Aug 21, 2019 8.609 8.618 8.126 8.524 31,516 -0.07(-0.77%)
Aug 20, 2019 8.874 8.874 8.533 8.590 4,248 -0.07(-0.77%)
Aug 19, 2019 8.524 8.855 8.351 8.656 29,134 +0.13(+1.56%)
Aug 16, 2019 8.618 8.722 8.419 8.524 11,298 +0.00(+0.00%)
Aug 15, 2019 8.438 8.675 8.429 8.524 15,684 +0.23(+2.74%)
Aug 14, 2019 8.495 8.599 8.287 8.296 22,557 -0.53(-6.01%)
Aug 13, 2019 8.779 8.846 8.583 8.827 7,879 +0.24(+2.76%)
Aug 12, 2019 8.445 8.793 8.334 8.590 7,907 +0.26(+3.07%)
Aug 09, 2019 8.798 8.798 8.108 8.334 24,391 -0.37(-4.24%)
Aug 08, 2019 8.675 8.950 8.514 8.704 16,892 +0.45(+5.39%)
Aug 07, 2019 8.173 8.704 8.173 8.258 10,594 +0.00(+0.00%)
Aug 06, 2019 8.344 8.514 8.258 8.258 9,774 +0.07(+0.81%)
Aug 05, 2019 8.410 8.580 8.097 8.192 8,817 -0.34(-4.00%)
Aug 02, 2019 8.618 8.789 8.419 8.533 6,229 -0.21(-2.38%)
Aug 01, 2019 8.701 8.808 8.630 8.741 13,155 +0.19(+2.21%)
Jul 31, 2019 8.770 8.902 8.514 8.552 18,951 -0.25(-2.80%)
Jul 30, 2019 8.514 8.950 8.514 8.798 20,387 +0.30(+3.57%)
Jul 29, 2019 8.590 8.713 8.382 8.495 14,078 -0.09(-1.10%)
Jul 26, 2019 8.268 8.628 8.268 8.590 13,093 +0.07(+0.78%)
Jul 25, 2019 8.713 8.713 8.410 8.524 6,663 -0.19(-2.17%)
Jul 24, 2019 8.770 8.808 8.713 8.713 3,605 -0.09(-1.08%)
Jul 23, 2019 8.760 8.808 8.609 8.808 5,711 +0.27(+3.10%)
Jul 22, 2019 8.476 8.543 8.476 8.543 1,126 -0.04(-0.44%)
Jul 19, 2019 8.486 8.798 8.486 8.580 3,906 -0.04(-0.44%)
Jul 18, 2019 8.514 8.666 8.448 8.618 40,011 +0.33(+4.00%)
Jul 17, 2019 8.287 8.429 8.249 8.287 16,051 -0.05(-0.57%)
Jul 16, 2019 8.306 8.372 8.183 8.334 4,387 +0.15(+1.85%)
Jul 15, 2019 8.287 8.363 8.154 8.183 7,350 -0.10(-1.26%)
Jul 12, 2019 8.543 8.789 8.287 8.287 7,496 -0.35(-4.06%)
Jul 11, 2019 8.798 8.855 8.533 8.637 3,858 +0.02(+0.22%)
Jul 10, 2019 8.590 8.718 8.476 8.618 18,384 +0.04(+0.44%)
Jul 09, 2019 8.637 8.808 8.400 8.580 5,653 -0.11(-1.31%)
Jul 08, 2019 8.486 8.988 8.486 8.694 4,935 +0.26(+3.03%)
Jul 05, 2019 8.164 8.438 8.164 8.438 4,329 +0.15(+1.83%)
Jul 03, 2019 8.050 8.287 8.050 8.287 2,534 +0.27(+3.31%)
Jul 02, 2019 8.940 8.940 7.955 8.022 27,980 -0.77(-8.73%)
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.