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

Natural Hlth Trd (NQ: NHTC )

6.910 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 13.91 14.40 13.10 13.14 725,399 -0.84(-6.03%)
Feb 26, 2016 13.87 14.74 13.79 13.98 668,466 +0.61(+4.57%)
Feb 25, 2016 14.05 14.19 13.10 13.37 789,974 -0.73(-5.14%)
Feb 24, 2016 14.21 14.60 13.34 14.10 1,095,347 -0.27(-1.88%)
Feb 23, 2016 15.51 16.80 14.03 14.37 3,172,766 -0.89(-5.83%)
Feb 22, 2016 14.35 15.79 13.98 15.26 2,223,520 +1.59(+11.66%)
Feb 19, 2016 12.40 13.86 12.31 13.66 1,353,600 +1.02(+8.03%)
Feb 18, 2016 13.28 13.28 12.23 12.65 1,535,649 -0.66(-4.97%)
Feb 17, 2016 12.18 14.23 12.18 13.31 2,649,087 +1.25(+10.35%)
Feb 16, 2016 10.97 12.10 10.97 12.06 1,769,590 +1.35(+12.64%)
Feb 12, 2016 9.925 10.71 10.71 10.71 1,025,611 +0.89(+9.01%)
Feb 11, 2016 9.406 10.41 9.107 9.823 1,135,508 +0.19(+1.97%)
Feb 10, 2016 9.166 9.908 9.109 9.634 760,631 +0.49(+5.35%)
Feb 09, 2016 8.689 9.878 8.166 9.145 1,080,634 +0.55(+6.43%)
Feb 08, 2016 8.681 8.769 8.221 8.592 785,584 -0.23(-2.63%)
Feb 05, 2016 9.216 9.398 8.769 8.824 801,582 -0.03(-0.33%)
Feb 04, 2016 8.930 9.098 8.487 8.854 923,434 -0.02(-0.19%)
Feb 03, 2016 10.12 10.24 8.537 8.871 2,042,914 -0.66(-6.94%)
Feb 02, 2016 8.516 9.781 8.440 9.532 2,053,106 +0.96(+11.16%)
Feb 01, 2016 8.415 8.761 8.318 8.575 666,951 +0.16(+1.95%)
Jan 29, 2016 8.432 8.529 8.263 8.411 485,528 +0.15(+1.79%)
Jan 28, 2016 8.643 8.680 8.036 8.263 535,713 -0.28(-3.31%)
Jan 27, 2016 8.284 8.618 8.284 8.546 658,447 +0.13(+1.60%)
Jan 26, 2016 8.550 8.697 8.179 8.411 646,284 -0.16(-1.92%)
Jan 25, 2016 8.196 8.769 8.010 8.575 667,005 +0.27(+3.30%)
Jan 22, 2016 8.373 8.757 8.188 8.301 1,036,529 +0.11(+1.39%)
Jan 21, 2016 8.116 8.272 7.762 8.188 1,213,777 +0.18(+2.21%)
Jan 20, 2016 7.298 8.095 7.201 8.010 1,384,826 +0.34(+4.45%)
Jan 19, 2016 7.783 7.791 7.108 7.669 1,972,390 +0.19(+2.48%)
Jan 15, 2016 7.665 7.483 7.483 7.483 1,726,272 -0.60(-7.41%)
Jan 14, 2016 9.174 9.178 7.698 8.082 3,962,204 -0.93(-10.34%)
Jan 13, 2016 8.006 9.823 6.703 9.014 9,436,131 +0.93(+11.47%)
Jan 12, 2016 7.968 8.344 6.935 8.086 6,336,903 -0.64(-7.32%)
Jan 11, 2016 10.10 10.73 8.010 8.725 5,364,861 -1.12(-11.37%)
Jan 08, 2016 10.96 10.96 8.474 9.844 5,233,590 -1.08(-9.91%)
Jan 07, 2016 11.81 11.82 9.301 10.93 7,943,109 -1.31(-10.71%)
Jan 06, 2016 13.15 13.23 12.06 12.24 1,811,900 -1.24(-9.17%)
Jan 05, 2016 12.84 13.86 12.65 13.47 1,647,890 +0.98(+7.83%)
Jan 04, 2016 13.91 13.91 12.11 12.50 3,316,923 -1.64(-11.60%)
Dec 31, 2015 15.54 14.14 14.14 14.14 2,037,703 -1.51(-9.65%)
Dec 30, 2015 16.86 16.96 15.26 15.65 1,975,243 -1.32(-7.78%)
Dec 29, 2015 16.80 17.42 16.80 16.97 915,825 +0.17(+1.00%)
Dec 28, 2015 19.31 19.38 16.70 16.80 1,684,507 -2.55(-13.18%)
Dec 24, 2015 19.71 19.35 19.35 19.35 362,427 -0.43(-2.17%)
Dec 23, 2015 20.00 20.01 19.61 19.78 312,000 +0.02(+0.11%)
Dec 22, 2015 19.54 20.03 19.05 19.76 588,253 +0.29(+1.47%)
Dec 21, 2015 18.83 19.60 18.55 19.47 376,632 +0.64(+3.38%)
Dec 18, 2015 18.76 19.08 18.20 18.83 446,238 -0.05(-0.25%)
Dec 17, 2015 19.99 20.03 18.55 18.88 490,282 -0.79(-4.03%)
Dec 16, 2015 18.97 19.71 18.78 19.67 423,652 +0.99(+5.28%)
Dec 15, 2015 18.17 18.90 18.17 18.69 551,880 +0.86(+4.85%)
Dec 14, 2015 18.88 19.35 17.50 17.82 820,904 -1.20(-6.32%)
Dec 11, 2015 20.46 20.46 18.77 19.02 1,005,806 -1.64(-7.92%)
Dec 10, 2015 20.37 21.05 20.35 20.66 729,448 +0.45(+2.23%)
Dec 09, 2015 20.12 21.08 20.04 20.21 1,029,534 +0.12(+0.61%)
Dec 08, 2015 18.97 20.12 18.87 20.09 633,713 +0.81(+4.18%)
Dec 07, 2015 19.77 19.91 18.98 19.28 411,807 -0.59(-2.97%)
Dec 04, 2015 18.82 20.00 18.82 19.87 505,270 +0.95(+5.04%)
Dec 03, 2015 19.63 20.13 18.57 18.92 634,700 -0.67(-3.42%)
Dec 02, 2015 19.82 20.15 19.21 19.59 615,350 -0.06(-0.30%)
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.