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 (%)
May 29, 2015 14.06 14.37 13.78 14.20 432,872 +0.28(+2.02%)
May 28, 2015 13.87 14.50 13.50 13.92 731,418 +0.08(+0.61%)
May 27, 2015 13.07 13.86 12.99 13.84 689,208 +0.86(+6.60%)
May 26, 2015 12.61 13.43 12.52 12.98 664,011 +0.27(+2.12%)
May 22, 2015 12.61 12.71 12.71 12.71 1,012,120 -0.19(-1.47%)
May 21, 2015 13.79 13.82 12.25 12.90 1,991,952 -0.89(-6.43%)
May 20, 2015 14.70 14.86 13.24 13.79 1,996,914 -0.75(-5.17%)
May 19, 2015 14.33 14.93 13.99 14.54 1,641,858 +0.40(+2.82%)
May 18, 2015 13.27 14.18 13.05 14.14 1,552,585 +1.05(+8.03%)
May 15, 2015 13.40 13.40 12.27 13.09 743,786 +0.22(+1.71%)
May 14, 2015 13.01 13.84 11.54 12.87 2,949,156 -0.10(-0.76%)
May 13, 2015 12.38 12.98 12.22 12.97 1,724,084 +0.77(+6.33%)
May 12, 2015 11.96 12.38 11.80 12.20 1,070,763 +0.28(+2.33%)
May 11, 2015 11.50 11.92 11.38 11.92 1,397,313 +0.58(+5.07%)
May 08, 2015 10.75 11.50 10.45 11.34 1,363,699 +0.65(+6.09%)
May 07, 2015 10.66 10.70 10.20 10.69 677,022 +0.05(+0.47%)
May 06, 2015 10.20 10.66 9.731 10.64 829,317 +0.61(+6.07%)
May 05, 2015 9.823 10.18 9.659 10.03 1,243,517 +0.45(+4.73%)
May 04, 2015 9.659 9.844 9.445 9.580 432,443 -0.03(-0.26%)
May 01, 2015 9.156 9.748 9.093 9.605 488,902 +0.34(+3.62%)
Apr 30, 2015 9.760 9.832 9.240 9.269 507,370 -0.52(-5.28%)
Apr 29, 2015 9.844 9.991 9.319 9.785 484,242 -0.06(-0.64%)
Apr 28, 2015 9.991 9.991 8.732 9.848 1,146,769 +0.04(+0.39%)
Apr 27, 2015 9.483 9.918 9.420 9.811 958,890 +0.39(+4.14%)
Apr 24, 2015 9.471 9.739 9.319 9.420 656,807 +0.02(+0.22%)
Apr 23, 2015 9.215 9.445 9.013 9.399 599,899 +0.37(+4.04%)
Apr 22, 2015 8.346 9.143 8.291 9.034 471,438 +0.66(+7.87%)
Apr 21, 2015 8.182 8.467 8.182 8.375 345,939 +0.20(+2.47%)
Apr 20, 2015 8.606 8.812 8.031 8.173 857,214 -0.37(-4.37%)
Apr 17, 2015 7.997 8.711 7.980 8.547 1,236,449 +0.57(+7.10%)
Apr 16, 2015 10.42 10.45 7.783 7.980 3,691,682 -2.33(-22.63%)
Apr 15, 2015 10.33 10.57 10.10 10.31 804,355 +0.01(+0.08%)
Apr 14, 2015 10.14 10.39 9.970 10.31 1,160,805 +0.34(+3.46%)
Apr 13, 2015 9.445 10.20 9.403 9.962 1,929,962 +0.65(+7.04%)
Apr 10, 2015 8.618 9.445 8.606 9.307 1,224,562 +0.71(+8.25%)
Apr 09, 2015 8.396 8.602 8.253 8.597 349,286 +0.21(+2.55%)
Apr 08, 2015 8.539 8.606 8.018 8.383 807,781 -0.18(-2.11%)
Apr 07, 2015 8.186 8.597 8.171 8.564 1,082,081 +0.40(+4.88%)
Apr 06, 2015 7.556 8.186 7.556 8.165 735,231 +0.61(+8.06%)
Apr 02, 2015 7.472 7.556 7.556 7.556 141,497 +0.08(+1.12%)
Apr 01, 2015 7.472 7.472 7.355 7.472 134,901 -0.04(-0.56%)
Mar 31, 2015 7.346 7.531 7.342 7.514 100,875 +0.15(+2.05%)
Mar 30, 2015 7.443 7.552 7.351 7.363 153,943 -0.05(-0.74%)
Mar 27, 2015 7.514 7.561 7.397 7.418 81,201 -0.10(-1.34%)
Mar 26, 2015 7.506 7.556 7.439 7.519 76,951 +0.03(+0.34%)
Mar 25, 2015 7.699 7.707 7.346 7.493 287,123 -0.18(-2.41%)
Mar 24, 2015 7.594 7.724 7.498 7.678 232,115 +0.08(+1.11%)
Mar 23, 2015 7.158 7.594 7.137 7.594 268,251 +0.31(+4.21%)
Mar 20, 2015 7.519 7.590 7.241 7.288 291,115 -0.26(-3.39%)
Mar 19, 2015 7.521 7.619 7.489 7.544 175,332 -0.02(-0.22%)
Mar 18, 2015 7.481 7.561 7.472 7.561 115,313 +0.02(+0.28%)
Mar 17, 2015 7.346 7.577 7.346 7.540 223,465 +0.03(+0.34%)
Mar 16, 2015 7.179 7.514 7.019 7.514 450,574 +0.51(+7.25%)
Mar 13, 2015 7.036 7.179 6.969 7.006 119,934 -0.12(-1.71%)
Mar 12, 2015 7.023 7.187 6.944 7.128 184,001 +0.06(+0.89%)
Mar 11, 2015 7.065 7.065 6.734 7.065 167,640 +0.26(+3.76%)
Mar 10, 2015 7.002 7.002 6.709 6.809 166,574 -0.17(-2.40%)
Mar 09, 2015 6.562 6.981 6.500 6.977 347,940 +0.42(+6.33%)
Mar 06, 2015 6.290 6.770 6.273 6.562 415,595 +0.16(+2.49%)
Mar 05, 2015 6.659 6.667 6.084 6.403 392,514 -0.26(-3.84%)
Mar 04, 2015 5.895 6.659 5.673 6.659 890,001 +1.00(+17.72%)
Mar 03, 2015 5.619 5.707 5.610 5.656 107,357 +0.01(+0.15%)
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.