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

Natural Hlth Trd (NQ: NHTC )

7.065 -0.035 (-0.49%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
Jul 29, 2005 5.796 5.943 5.796 5.918 16,225 -0.04(-0.70%)
Jul 28, 2005 6.044 6.044 5.952 5.960 41,394 +0.00(+0.00%)
Jul 27, 2005 5.943 5.998 5.855 5.960 71,350 +0.05(+0.85%)
Jul 26, 2005 5.973 5.977 5.910 5.910 53,643 -0.01(-0.14%)
Jul 25, 2005 6.153 6.187 5.918 5.918 28,257 -0.23(-3.75%)
Jul 22, 2005 6.086 6.300 6.086 6.149 78,150 -0.02(-0.27%)
Jul 21, 2005 6.615 6.627 5.956 6.166 165,066 -0.49(-7.32%)
Jul 20, 2005 6.959 6.959 6.615 6.653 37,656 -0.03(-0.44%)
Jul 19, 2005 6.611 6.724 6.573 6.682 133,189 +0.11(+1.66%)
Jul 18, 2005 6.900 6.900 6.569 6.573 54,522 -0.14(-2.12%)
Jul 15, 2005 6.611 6.715 6.564 6.715 34,046 +0.08(+1.20%)
Jul 14, 2005 6.715 6.715 6.564 6.636 35,142 -0.07(-1.00%)
Jul 13, 2005 6.715 6.736 6.548 6.703 66,695 -0.01(-0.13%)
Jul 12, 2005 7.165 7.165 6.694 6.711 73,938 -0.11(-1.66%)
Jul 11, 2005 6.904 6.904 6.753 6.825 31,094 -0.03(-0.44%)
Jul 08, 2005 6.787 7.081 6.783 6.855 110,727 +0.08(+1.25%)
Jul 07, 2005 6.569 6.820 6.338 6.770 571,731 +0.11(+1.64%)
Jul 06, 2005 6.791 6.791 6.510 6.661 135,034 +0.16(+2.39%)
Jul 05, 2005 6.044 6.988 5.985 6.506 519,159 +0.56(+9.46%)
Jul 01, 2005 5.314 6.292 5.314 5.943 311,877 +0.79(+15.31%)
Jun 30, 2005 5.255 5.255 5.142 5.154 74,300 +0.01(+0.16%)
Jun 29, 2005 5.100 5.146 5.100 5.146 74,169 +0.04(+0.82%)
Jun 28, 2005 5.083 5.154 5.083 5.104 75,515 +0.02(+0.41%)
Jun 27, 2005 5.142 5.146 5.041 5.083 25,719 -0.02(-0.33%)
Jun 24, 2005 5.142 5.163 5.083 5.100 88,657 -0.12(-2.33%)
Jun 23, 2005 5.163 5.246 5.163 5.221 62,971 +0.07(+1.30%)
Jun 22, 2005 5.414 5.414 5.049 5.154 56,609 -0.07(-1.37%)
Jun 21, 2005 5.395 5.395 5.041 5.225 99,705 -0.13(-2.43%)
Jun 20, 2005 5.435 5.446 5.356 5.356 55,573 -0.08(-1.47%)
Jun 17, 2005 5.456 5.498 5.414 5.435 78,005 -0.02(-0.31%)
Jun 16, 2005 5.456 5.456 5.389 5.452 29,696 +0.01(+0.23%)
Jun 15, 2005 5.540 5.540 5.389 5.440 20,992 -0.02(-0.31%)
Jun 14, 2005 5.398 5.456 5.398 5.456 20,113 +0.00(+0.00%)
Jun 13, 2005 5.540 5.540 5.389 5.456 12,722 +0.00(+0.00%)
Jun 10, 2005 5.561 5.624 5.389 5.456 81,381 -0.11(-2.04%)
Jun 09, 2005 5.242 5.570 5.242 5.570 134,555 +0.07(+1.30%)
Jun 08, 2005 5.456 5.532 5.414 5.498 142,114 +0.05(+0.85%)
Jun 07, 2005 5.557 5.586 5.339 5.452 136,878 +0.04(+0.78%)
Jun 06, 2005 5.309 5.557 5.238 5.410 24,442 +0.12(+2.30%)
Jun 03, 2005 5.372 5.372 5.060 5.288 37,930 +0.18(+3.45%)
Jun 02, 2005 5.217 5.309 5.074 5.112 25,612 -0.06(-1.14%)
Jun 01, 2005 5.184 5.435 5.121 5.171 39,076 -0.03(-0.65%)
May 31, 2005 5.897 5.897 5.196 5.204 43,236 +0.01(+0.24%)
May 27, 2005 5.175 5.280 5.045 5.192 60,409 -0.05(-1.04%)
May 26, 2005 5.351 5.372 5.246 5.246 19,977 -0.08(-1.57%)
May 25, 2005 5.368 5.523 5.330 5.330 50,422 -0.04(-0.70%)
May 24, 2005 5.981 5.981 5.309 5.368 69,570 -0.05(-1.01%)
May 23, 2005 5.549 5.553 5.423 5.423 8,207 +0.10(+1.89%)
May 20, 2005 5.142 5.423 5.142 5.322 8,219 +0.18(+3.51%)
May 19, 2005 5.146 5.251 5.142 5.142 54,439 -0.07(-1.37%)
May 18, 2005 5.225 5.246 5.167 5.213 28,114 +0.01(+0.16%)
May 17, 2005 5.200 5.225 5.150 5.204 33,346 -0.08(-1.43%)
May 16, 2005 5.377 5.456 5.280 5.280 39,216 -0.14(-2.56%)
May 13, 2005 5.603 5.603 5.351 5.419 57,784 -0.24(-4.30%)
May 12, 2005 5.670 5.687 5.603 5.662 35,969 -0.03(-0.44%)
May 11, 2005 5.788 5.788 5.687 5.687 13,652 -0.10(-1.81%)
May 10, 2005 5.813 5.872 5.687 5.792 22,272 -0.02(-0.36%)
May 09, 2005 6.019 6.019 5.771 5.813 10,109 +0.01(+0.22%)
May 06, 2005 5.776 5.855 5.771 5.800 50,820 -0.05(-0.93%)
May 05, 2005 5.772 5.973 5.771 5.855 52,583 +0.01(+0.14%)
May 04, 2005 5.839 5.939 5.838 5.847 18,076 -0.10(-1.76%)
May 03, 2005 5.955 5.981 5.863 5.952 62,330 +0.01(+0.21%)
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.