Nature S Sunshine (NQ: NATR )

20.77 +0.54 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.37 21.05 20.37 20.77 87,481 +0.54(+2.67%)
Mar 27, 2024 20.23 20.39 20.01 20.23 46,965 +0.14(+0.70%)
Mar 26, 2024 20.44 20.45 19.92 20.09 56,010 -0.18(-0.89%)
Mar 25, 2024 19.65 20.66 19.65 20.27 86,126 +0.53(+2.68%)
Mar 22, 2024 19.59 20.43 19.48 19.74 42,876 +0.33(+1.70%)
Mar 21, 2024 19.51 19.74 19.06 19.41 69,455 -0.19(-0.97%)
Mar 20, 2024 19.50 19.77 19.11 19.60 37,492 +0.08(+0.41%)
Mar 19, 2024 19.77 20.10 19.20 19.52 44,389 -0.19(-0.96%)
Mar 18, 2024 20.25 21.35 19.39 19.71 106,204 -0.40(-1.99%)
Mar 15, 2024 19.46 20.77 19.46 20.11 131,045 +0.49(+2.50%)
Mar 14, 2024 20.03 20.61 19.23 19.62 114,365 -0.27(-1.36%)
Mar 13, 2024 18.42 21.72 18.39 19.89 251,965 +2.69(+15.64%)
Mar 12, 2024 17.08 17.27 16.79 17.20 77,780 -0.04(-0.23%)
Mar 11, 2024 17.61 17.82 17.18 17.24 62,331 -0.61(-3.42%)
Mar 08, 2024 18.07 18.40 17.70 17.85 32,552 -0.06(-0.34%)
Mar 07, 2024 17.60 18.00 17.55 17.91 40,985 +0.29(+1.65%)
Mar 06, 2024 17.89 17.98 17.60 17.62 37,668 -0.09(-0.51%)
Mar 05, 2024 18.05 18.25 17.70 17.71 71,641 -0.29(-1.61%)
Mar 04, 2024 17.84 18.36 17.84 18.00 28,031 +0.16(+0.90%)
Mar 01, 2024 17.89 18.00 17.68 17.84 41,726 +0.09(+0.51%)
Feb 29, 2024 17.86 17.86 17.61 17.75 45,577 +0.12(+0.68%)
Feb 28, 2024 17.79 17.91 17.62 17.63 30,720 -0.33(-1.84%)
Feb 27, 2024 18.27 18.27 17.86 17.96 17,170 -0.34(-1.86%)
Feb 26, 2024 17.86 18.40 17.85 18.30 43,091 +0.44(+2.46%)
Feb 23, 2024 17.63 17.94 17.58 17.86 28,667 +0.11(+0.62%)
Feb 22, 2024 17.74 17.87 17.54 17.75 32,636 -0.03(-0.17%)
Feb 21, 2024 17.83 17.86 17.53 17.78 29,041 -0.05(-0.28%)
Feb 20, 2024 18.08 18.59 17.78 17.83 46,112 -0.23(-1.27%)
Feb 16, 2024 17.87 18.21 17.75 18.06 63,717 +0.19(+1.06%)
Feb 15, 2024 17.88 18.20 17.63 17.87 56,140 +0.14(+0.79%)
Feb 14, 2024 17.48 17.89 17.48 17.73 29,940 +0.25(+1.43%)
Feb 13, 2024 18.49 18.49 17.26 17.48 83,012 -1.31(-6.97%)
Feb 12, 2024 17.85 19.12 17.75 18.79 151,123 +1.10(+6.22%)
Feb 09, 2024 17.75 17.75 17.57 17.69 25,308 -0.13(-0.73%)
Feb 08, 2024 17.63 17.93 17.63 17.82 25,122 +0.27(+1.54%)
Feb 07, 2024 17.81 17.90 17.52 17.55 19,708 -0.25(-1.40%)
Feb 06, 2024 17.60 17.90 17.57 17.80 33,062 +0.22(+1.25%)
Feb 05, 2024 17.51 17.78 17.43 17.58 41,909 -0.02(-0.11%)
Feb 02, 2024 17.78 17.86 17.59 17.60 19,218 -0.22(-1.23%)
Feb 01, 2024 17.50 17.97 17.36 17.82 49,943 +0.41(+2.35%)
Jan 31, 2024 17.50 17.72 17.31 17.41 48,210 -0.07(-0.40%)
Jan 30, 2024 17.85 17.85 17.39 17.48 28,347 -0.35(-1.96%)
Jan 29, 2024 18.19 18.35 17.70 17.83 86,990 -0.42(-2.30%)
Jan 26, 2024 17.90 18.42 17.80 18.25 43,707 +0.48(+2.70%)
Jan 25, 2024 17.50 17.78 17.32 17.77 29,044 +0.39(+2.24%)
Jan 24, 2024 17.61 17.73 17.38 17.38 25,429 -0.19(-1.08%)
Jan 23, 2024 17.56 17.86 17.54 17.57 31,958 +0.17(+0.98%)
Jan 22, 2024 17.13 17.40 17.13 17.40 41,753 +0.24(+1.40%)
Jan 19, 2024 17.42 17.42 17.07 17.16 51,703 -0.17(-0.98%)
Jan 18, 2024 17.23 17.35 17.18 17.33 24,237 +0.06(+0.35%)
Jan 17, 2024 17.65 17.82 17.19 17.27 41,425 -0.57(-3.20%)
Jan 16, 2024 17.90 18.07 17.72 17.84 44,284 -0.06(-0.34%)
Jan 12, 2024 17.63 17.90 17.61 17.90 38,439 +0.43(+2.46%)
Jan 11, 2024 17.55 17.74 17.25 17.47 39,169 -0.12(-0.68%)
Jan 10, 2024 17.12 17.64 17.12 17.59 37,917 +0.45(+2.63%)
Jan 09, 2024 17.44 17.44 17.12 17.14 25,398 -0.33(-1.89%)
Jan 08, 2024 17.08 17.48 17.07 17.47 37,230 +0.29(+1.69%)
Jan 05, 2024 17.15 17.36 17.10 17.18 42,716 -0.10(-0.58%)
Jan 04, 2024 17.77 17.77 17.18 17.28 38,389 -0.31(-1.76%)
Jan 03, 2024 17.79 17.86 17.48 17.59 44,847 -0.15(-0.85%)
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.