Skip to main content

Nature S Sunshine (NQ: NATR )

20.68 +0.45 (+2.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.65 10.82 10.59 10.67 65,830 -0.02(-0.19%)
Jun 29, 2022 11.04 11.04 10.52 10.69 68,406 -0.28(-2.55%)
Jun 28, 2022 11.34 11.51 10.93 10.97 32,606 -0.36(-3.18%)
Jun 27, 2022 11.08 11.56 11.08 11.33 72,904 +0.20(+1.80%)
Jun 24, 2022 11.30 11.37 11.05 11.13 354,272 -0.16(-1.42%)
Jun 23, 2022 11.31 11.62 11.25 11.29 70,805 -0.04(-0.35%)
Jun 22, 2022 11.25 11.43 11.24 11.33 64,235 -0.02(-0.18%)
Jun 21, 2022 11.55 11.59 11.33 11.35 66,388 -0.18(-1.56%)
Jun 17, 2022 11.36 11.95 11.34 11.53 148,063 +0.22(+1.95%)
Jun 16, 2022 11.57 11.58 11.25 11.31 89,539 -0.47(-3.99%)
Jun 15, 2022 11.46 11.93 11.46 11.78 46,258 +0.35(+3.06%)
Jun 14, 2022 11.46 11.50 11.37 11.43 54,801 -0.04(-0.35%)
Jun 13, 2022 11.52 11.56 11.38 11.47 65,264 -0.36(-3.04%)
Jun 10, 2022 12.11 12.11 11.82 11.83 34,552 -0.36(-2.95%)
Jun 09, 2022 12.22 12.36 12.03 12.19 37,497 -0.03(-0.25%)
Jun 08, 2022 12.57 12.57 12.15 12.22 57,634 -0.44(-3.48%)
Jun 07, 2022 12.68 12.79 12.51 12.66 55,410 -0.01(-0.08%)
Jun 06, 2022 12.16 12.83 12.10 12.67 98,720 +0.68(+5.67%)
Jun 03, 2022 12.42 12.42 11.94 11.99 49,512 -0.27(-2.20%)
Jun 02, 2022 11.94 12.34 11.83 12.26 67,875 +0.29(+2.42%)
Jun 01, 2022 12.16 12.16 11.91 11.97 94,176 -0.12(-0.99%)
May 31, 2022 12.24 12.47 12.06 12.09 43,900 -0.31(-2.50%)
May 27, 2022 12.33 12.62 12.13 12.40 64,155 +0.11(+0.90%)
May 26, 2022 12.12 12.55 12.12 12.29 42,884 +0.27(+2.25%)
May 25, 2022 11.95 12.17 11.88 12.02 54,890 +0.00(+0.00%)
May 24, 2022 11.78 12.09 11.60 12.02 94,801 +0.11(+0.92%)
May 23, 2022 11.99 12.01 11.72 11.91 71,788 +0.05(+0.42%)
May 20, 2022 11.98 11.98 11.52 11.86 70,299 -0.09(-0.75%)
May 19, 2022 12.04 12.09 11.72 11.95 75,555 -0.09(-0.75%)
May 18, 2022 12.17 12.23 11.84 12.04 131,278 -0.27(-2.19%)
May 17, 2022 12.24 12.71 12.12 12.31 92,975 +0.06(+0.49%)
May 16, 2022 12.41 12.43 12.03 12.25 224,852 -0.27(-2.16%)
May 13, 2022 12.33 12.92 12.33 12.52 69,609 +0.21(+1.71%)
May 12, 2022 12.53 12.76 12.03 12.31 230,094 -0.31(-2.46%)
May 11, 2022 12.57 13.07 12.44 12.62 88,963 -0.01(-0.08%)
May 10, 2022 12.56 12.93 12.44 12.63 76,861 +0.05(+0.40%)
May 09, 2022 13.34 13.34 12.48 12.58 211,432 -0.92(-6.81%)
May 06, 2022 14.77 14.77 13.16 13.50 230,703 -2.20(-14.01%)
May 05, 2022 16.20 16.41 15.26 15.70 77,040 -0.48(-2.97%)
May 04, 2022 16.47 16.68 15.62 16.18 72,280 -0.30(-1.82%)
May 03, 2022 16.29 16.52 16.27 16.48 65,567 +0.13(+0.80%)
May 02, 2022 16.51 16.58 16.27 16.35 56,165 -0.21(-1.27%)
Apr 29, 2022 16.96 16.96 16.53 16.56 75,339 -0.32(-1.90%)
Apr 28, 2022 16.73 16.88 16.40 16.88 63,523 +0.30(+1.81%)
Apr 27, 2022 16.56 16.78 16.52 16.58 49,026 -0.06(-0.36%)
Apr 26, 2022 17.01 17.01 16.58 16.64 47,521 -0.39(-2.29%)
Apr 25, 2022 16.90 17.10 16.75 17.03 45,562 +0.08(+0.47%)
Apr 22, 2022 17.31 17.31 16.95 16.95 29,408 -0.37(-2.14%)
Apr 21, 2022 17.61 17.80 17.22 17.32 21,017 -0.29(-1.65%)
Apr 20, 2022 17.59 17.92 17.50 17.61 33,352 +0.02(+0.11%)
Apr 19, 2022 17.57 17.86 17.49 17.59 23,627 +0.02(+0.11%)
Apr 18, 2022 17.80 17.96 17.45 17.57 39,144 -0.18(-1.01%)
Apr 14, 2022 17.77 18.00 17.67 17.75 38,741 -0.02(-0.11%)
Apr 13, 2022 17.50 17.84 17.50 17.77 27,574 +0.25(+1.43%)
Apr 12, 2022 17.54 17.96 17.45 17.52 30,561 -0.08(-0.45%)
Apr 11, 2022 17.26 17.84 17.26 17.60 37,269 +0.27(+1.56%)
Apr 08, 2022 17.15 17.48 17.06 17.33 40,319 +0.21(+1.23%)
Apr 07, 2022 16.85 17.18 16.69 17.12 34,509 +0.35(+2.09%)
Apr 06, 2022 16.77 16.87 16.56 16.77 81,406 +0.08(+0.48%)
Apr 05, 2022 17.10 17.18 16.69 16.69 36,033 -0.32(-1.88%)
Apr 04, 2022 17.23 17.23 16.89 17.01 45,743 -0.19(-1.10%)
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.