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

Natural Hlth Trd (NQ: NHTC )

7.030 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 4.010 4.112 3.925 4.016 157,740 +0.01(+0.13%)
Jul 30, 2019 3.754 4.010 3.721 4.010 124,364 +0.26(+6.84%)
Jul 29, 2019 3.780 3.903 3.716 3.754 108,099 -0.02(-0.57%)
Jul 26, 2019 3.711 3.810 3.663 3.775 44,324 +0.05(+1.44%)
Jul 25, 2019 3.673 3.764 3.657 3.721 310,046 +0.03(+0.87%)
Jul 24, 2019 3.636 3.721 3.609 3.689 67,217 +0.05(+1.32%)
Jul 23, 2019 3.636 3.700 3.582 3.641 104,515 +0.00(+0.00%)
Jul 22, 2019 3.759 3.818 3.631 3.641 89,432 -0.11(-2.99%)
Jul 19, 2019 3.732 3.802 3.679 3.754 158,782 +0.03(+0.86%)
Jul 18, 2019 3.780 3.823 3.695 3.721 121,224 -0.06(-1.69%)
Jul 17, 2019 3.796 3.839 3.732 3.786 120,599 -0.04(-1.12%)
Jul 16, 2019 3.609 3.887 3.545 3.828 123,936 +0.22(+6.07%)
Jul 15, 2019 3.582 3.636 3.529 3.609 611,961 +0.03(+0.90%)
Jul 12, 2019 3.663 3.663 3.528 3.577 160,652 -0.08(-2.19%)
Jul 11, 2019 3.738 3.770 3.631 3.657 169,388 -0.07(-2.01%)
Jul 10, 2019 3.834 3.834 3.684 3.732 214,012 -0.07(-1.97%)
Jul 09, 2019 3.967 3.978 3.791 3.807 706,659 -0.16(-4.04%)
Jul 08, 2019 4.021 4.102 3.951 3.967 209,303 -0.07(-1.72%)
Jul 05, 2019 4.219 4.219 4.021 4.037 256,969 -0.21(-5.03%)
Jul 03, 2019 4.304 4.315 4.176 4.251 79,297 -0.05(-1.24%)
Jul 02, 2019 4.379 4.422 4.267 4.304 184,354 -0.08(-1.83%)
Jul 01, 2019 4.347 4.475 4.288 4.384 260,942 +0.08(+1.86%)
Jun 28, 2019 4.165 4.459 4.149 4.304 1,787,940 +0.14(+3.47%)
Jun 27, 2019 4.203 4.229 4.118 4.160 451,340 -0.03(-0.77%)
Jun 26, 2019 4.224 4.256 4.160 4.192 257,919 -0.02(-0.38%)
Jun 25, 2019 4.245 4.310 4.160 4.208 160,991 +0.00(+0.00%)
Jun 24, 2019 4.229 4.272 4.026 4.208 501,034 -0.02(-0.51%)
Jun 21, 2019 4.315 4.315 4.149 4.229 478,030 -0.11(-2.47%)
Jun 20, 2019 4.470 4.507 4.288 4.336 237,004 -0.13(-2.87%)
Jun 19, 2019 4.497 4.497 4.320 4.465 490,054 -0.04(-0.95%)
Jun 18, 2019 4.540 4.593 4.491 4.507 169,826 -0.02(-0.35%)
Jun 17, 2019 4.620 4.625 4.443 4.524 467,033 -0.09(-1.86%)
Jun 14, 2019 4.598 4.684 4.556 4.609 242,568 +0.01(+0.12%)
Jun 13, 2019 4.705 4.748 4.545 4.604 215,216 -0.10(-2.05%)
Jun 12, 2019 4.540 4.732 4.486 4.700 175,227 +0.16(+3.53%)
Jun 11, 2019 4.673 4.679 4.465 4.540 497,125 -0.13(-2.75%)
Jun 10, 2019 4.705 4.732 4.531 4.668 264,598 -0.03(-0.68%)
Jun 07, 2019 4.818 4.876 4.700 4.700 124,183 -0.10(-2.01%)
Jun 06, 2019 4.748 4.844 4.566 4.796 419,692 +0.03(+0.67%)
Jun 05, 2019 4.850 4.908 4.732 4.764 190,423 -0.06(-1.33%)
Jun 04, 2019 4.903 4.962 4.705 4.828 308,434 -0.05(-1.10%)
Jun 03, 2019 5.449 5.449 4.839 4.882 559,241 -0.56(-10.31%)
May 31, 2019 5.470 5.641 5.390 5.443 287,080 -0.07(-1.36%)
May 30, 2019 5.636 5.735 5.432 5.518 550,103 -0.13(-2.27%)
May 29, 2019 5.775 5.882 5.630 5.646 307,897 -0.18(-3.12%)
May 28, 2019 5.753 5.919 5.673 5.828 268,802 +0.07(+1.30%)
May 24, 2019 5.727 5.887 5.684 5.753 213,767 +0.06(+1.13%)
May 23, 2019 5.732 6.037 5.684 5.689 317,456 -0.07(-1.21%)
May 22, 2019 5.732 5.973 5.721 5.759 398,663 +0.02(+0.37%)
May 21, 2019 5.785 6.117 5.673 5.737 402,533 -0.02(-0.28%)
May 20, 2019 5.614 5.940 5.614 5.753 428,892 +0.09(+1.61%)
May 17, 2019 5.753 6.015 5.652 5.662 267,255 -0.12(-2.04%)
May 16, 2019 5.727 6.090 5.727 5.780 233,924 +0.06(+1.03%)
May 15, 2019 5.711 5.903 5.630 5.721 285,756 +0.01(+0.19%)
May 14, 2019 5.807 5.807 5.614 5.711 296,212 -0.10(-1.66%)
May 13, 2019 5.812 5.839 5.753 5.807 190,093 -0.03(-0.55%)
May 10, 2019 5.834 5.956 5.803 5.839 297,740 -0.01(-0.18%)
May 09, 2019 5.989 5.989 5.700 5.850 340,112 -0.11(-1.88%)
May 08, 2019 6.229 6.312 5.860 5.962 351,045 -0.32(-5.03%)
May 07, 2019 6.149 6.507 6.042 6.277 338,975 -0.12(-1.84%)
May 06, 2019 6.101 6.480 6.096 6.395 193,866 +0.24(+3.91%)
May 03, 2019 6.197 6.275 6.112 6.154 112,587 -0.03(-0.52%)
May 02, 2019 6.341 6.358 6.144 6.186 403,784 -0.16(-2.53%)
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.