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

Natural Hlth Trd (NQ: NHTC )

6.990 -0.050 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2007 0.4869 0.5456 0.4701 0.5079 193,344 +0.01(+1.68%)
Dec 28, 2007 0.5163 0.5246 0.4659 0.4995 179,938 -0.00(-0.83%)
Dec 27, 2007 0.5540 0.5666 0.4449 0.5037 249,785 -0.05(-9.09%)
Dec 26, 2007 0.4491 0.5666 0.4239 0.5540 773,274 +0.11(+24.53%)
Dec 24, 2007 0.4491 0.4575 0.4197 0.4449 315,879 -0.01(-2.75%)
Dec 21, 2007 0.4911 0.5163 0.4491 0.4575 325,545 -0.04(-7.63%)
Dec 20, 2007 0.4785 0.5540 0.4785 0.4953 531,594 +0.02(+3.51%)
Dec 19, 2007 0.5246 0.5246 0.4281 0.4785 466,259 -0.05(-8.80%)
Dec 18, 2007 0.5246 0.5456 0.5204 0.5246 247,247 -0.02(-3.10%)
Dec 17, 2007 0.5582 0.5666 0.5246 0.5414 210,141 -0.03(-5.15%)
Dec 14, 2007 0.5624 0.6002 0.5619 0.5708 257,040 -0.03(-5.56%)
Dec 13, 2007 0.5834 0.6044 0.5541 0.6044 270,375 +0.02(+3.60%)
Dec 12, 2007 0.6086 0.6212 0.5708 0.5834 180,519 -0.03(-4.79%)
Dec 11, 2007 0.6170 0.6380 0.5960 0.6128 152,007 +0.01(+1.39%)
Dec 10, 2007 0.6296 0.6506 0.6044 0.6044 182,304 -0.04(-5.88%)
Dec 07, 2007 0.6632 0.6883 0.6338 0.6422 274,068 -0.01(-1.92%)
Dec 06, 2007 0.7051 0.7345 0.6086 0.6548 668,653 -0.03(-4.29%)
Dec 05, 2007 0.5456 0.7723 0.5204 0.6841 1,685,625 +0.13(+23.48%)
Dec 04, 2007 0.6044 0.6044 0.5246 0.5540 301,474 -0.05(-7.69%)
Dec 03, 2007 0.6715 0.6715 0.5918 0.6002 290,855 -0.06(-9.49%)
Nov 30, 2007 0.6925 0.7051 0.6632 0.6632 133,311 -0.04(-5.95%)
Nov 29, 2007 0.7219 0.7513 0.6841 0.7051 237,982 -0.03(-4.55%)
Nov 28, 2007 0.6967 0.7555 0.6799 0.7387 247,443 +0.06(+8.64%)
Nov 27, 2007 0.6715 0.7135 0.6715 0.6799 69,058 +0.00(+0.12%)
Nov 26, 2007 0.7177 0.7177 0.6757 0.6791 155,800 -0.05(-6.47%)
Nov 23, 2007 0.7177 0.7765 0.7177 0.7261 61,832 -0.01(-1.70%)
Nov 21, 2007 0.7387 0.7555 0.7009 0.7387 233,803 -0.00(-0.56%)
Nov 20, 2007 0.6757 0.7975 0.6757 0.7429 253,833 +0.03(+4.11%)
Nov 19, 2007 0.6757 0.7933 0.6757 0.7135 505,098 +0.02(+2.41%)
Nov 16, 2007 0.7051 0.7051 0.6715 0.6967 354,055 +0.02(+2.47%)
Nov 15, 2007 0.7555 0.7630 0.6757 0.6799 340,127 -0.09(-11.96%)
Nov 14, 2007 0.8184 0.8520 0.7639 0.7723 403,138 -0.03(-3.67%)
Nov 13, 2007 0.8268 0.8520 0.7807 0.8017 348,780 -0.01(-1.04%)
Nov 12, 2007 0.9024 0.9192 0.8059 0.8101 457,029 -0.10(-10.65%)
Nov 09, 2007 0.9234 0.9570 0.9024 0.9066 307,207 -0.02(-1.82%)
Nov 08, 2007 1.007 1.028 0.8898 0.9234 516,012 -0.08(-8.33%)
Nov 07, 2007 0.9863 1.133 0.8814 1.007 553,311 +0.03(+3.00%)
Nov 06, 2007 1.016 1.020 0.9653 0.9779 270,616 -0.01(-0.85%)
Nov 05, 2007 1.083 1.083 0.9863 0.9863 600,698 -0.11(-9.96%)
Nov 02, 2007 1.066 1.116 1.028 1.095 320,857 +0.06(+5.67%)
Nov 01, 2007 1.137 1.137 1.028 1.037 388,426 -0.10(-8.86%)
Oct 31, 2007 1.116 1.167 1.079 1.137 442,620 +0.01(+1.12%)
Oct 30, 2007 1.112 1.129 1.062 1.125 387,809 -0.01(-0.74%)
Oct 29, 2007 1.016 1.154 0.9864 1.133 1,202,218 +0.10(+10.20%)
Oct 26, 2007 1.049 1.062 0.9653 1.028 799,901 -0.03(-2.39%)
Oct 25, 2007 1.104 1.112 1.016 1.053 736,635 -0.07(-5.99%)
Oct 24, 2007 1.150 1.154 1.058 1.121 841,784 +0.00(+0.38%)
Oct 23, 2007 1.234 1.234 1.112 1.116 1,037,131 -0.10(-8.28%)
Oct 22, 2007 1.364 1.364 1.116 1.217 2,728,031 -0.29(-19.44%)
Oct 19, 2007 1.679 1.687 1.494 1.511 327,725 -0.17(-10.00%)
Oct 18, 2007 1.683 1.704 1.624 1.679 234,458 -0.03(-1.48%)
Oct 17, 2007 1.582 1.864 1.582 1.704 1,204,860 +0.12(+7.69%)
Oct 16, 2007 1.641 1.675 1.582 1.582 370,993 -0.02(-1.05%)
Oct 15, 2007 1.675 1.675 1.582 1.599 442,925 -0.02(-1.30%)
Oct 12, 2007 1.683 1.733 1.582 1.620 663,061 -0.06(-3.50%)
Oct 11, 2007 1.931 1.956 1.679 1.679 1,868,485 -0.37(-18.03%)
Oct 10, 2007 1.792 2.409 1.582 2.048 5,761,825 +0.26(+14.29%)
Oct 09, 2007 1.784 1.981 1.679 1.792 1,305,738 -0.03(-1.84%)
Oct 08, 2007 2.145 2.157 1.742 1.826 2,679,513 -0.35(-16.18%)
Oct 05, 2007 2.518 3.068 2.103 2.178 14,204,390 +0.23(+11.61%)
Oct 04, 2007 0.9024 2.065 0.9024 1.952 8,862,484 +1.05(+116.28%)
Oct 03, 2007 0.8604 0.9234 0.8604 0.9024 151,530 +0.03(+3.37%)
Oct 02, 2007 0.8940 0.9192 0.8436 0.8730 250,121 -0.05(-5.45%)
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.