Quantcast
NATR

Historical Stock Prices

$9.06
*  
0.04
0.44%
Get NATR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading NATR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 8.96 9.29 8.96 9.06 3,731
07/18/2019 8.99 9.15 8.92 9.1 37,893
07/17/2019 8.75 8.9 8.71 8.75 15,202
07/16/2019 8.775 8.84 8.64 8.8 4,155
07/15/2019 8.75 8.83 8.61 8.64 6,961
07/12/2019 9.02 9.28 8.75 8.75 7,117
07/11/2019 9.29 9.35 9.01 9.12 3,654
07/10/2019 9.07 9.205 8.95 9.1 17,411
07/09/2019 9.12 9.3 8.87 9.06 5,354
07/08/2019 8.96 9.49 8.96 9.18 4,674
07/05/2019 8.62 8.91 8.62 8.91 4,185
07/03/2019 8.5 8.75 8.5 8.75 2,439
07/02/2019 9.44 9.44 8.4 8.47 26,499
07/01/2019 9.34 9.5 9.0947 9.28 17,648
06/28/2019 8.7 9.45 8.7 9.29 46,663
06/27/2019 8.67 8.85 8.42 8.64 6,778
06/26/2019 8.59 8.93 8.59 8.61 3,536
06/25/2019 8.42 8.59 8.42 8.49 8,887
06/24/2019 8.83 8.83 8.2594 8.3 8,271
06/21/2019 8.73 9.02 8.7 8.85 18,159
06/20/2019 9.11 9.11 8.81 8.81 6,957
06/19/2019 8.8 9.33 8.8 9.18 6,967
06/18/2019 9.325 9.325 8.79 8.87 9,418
06/17/2019 8.956 9.08 8.88 9.02 3,109
06/14/2019 9.03 9.335 9.03 9.17 3,999
06/13/2019 9.1 9.35 8.96 9.11 12,525
06/12/2019 9.14 9.445 8.1301 9.1 19,180
06/11/2019 9.53 9.53 9.13 9.13 7,175
06/10/2019 9.46 9.46 9.2203 9.4 3,939
06/07/2019 9.22 9.5 9.04 9.14 2,363
06/06/2019 8.95 9.39 8.95 9.17 11,755
06/05/2019 9.21 9.4 8.94 9.11 9,256
06/04/2019 9.29 9.29 8.84 9.26 11,065
06/03/2019 9.46 9.5975 8.9803 9.1 71,508
05/31/2019 9.42 9.6383 9.42 9.63 6,030
05/30/2019 9.47 9.695 9.421 9.64 10,571
05/29/2019 9.6 9.695 9.505 9.55 18,064
05/28/2019 9.53 9.6 9.39 9.55 22,419
05/24/2019 9.3 9.67 9.3 9.6 4,009
05/23/2019 9.92 9.92 9.3372 9.69 11,154
05/22/2019 9.97 10.1 9.71 9.9 14,340
05/21/2019 9.78 9.95 9.46 9.95 17,607
05/20/2019 9.49 9.9 9.11 9.44 16,195
05/17/2019 9.91 9.91 9.36 9.45 15,358
05/16/2019 9.45 10.13 9.45 9.92 23,163
05/15/2019 9.79 9.8 9.45 9.8 8,138
05/14/2019 9.42 9.79 9.42 9.79 11,921
05/13/2019 9.36 9.6055 9.3 9.3 15,027
05/10/2019 9.75 9.82 9.51 9.75 17,395
05/09/2019 9.818 9.93 9.34 9.34 12,094
05/08/2019 9.8128 9.8128 9.42 9.59 20,775
05/07/2019 9.64 10 9.301 9.74 21,254
05/06/2019 8.8735 9.74 8.8735 9.64 23,607
05/03/2019 8.86 9.71 8.86 9.62 13,339
05/02/2019 9.18 9.18 8.8701 8.93 7,090
05/01/2019 9.0379 9.145 8.7701 9.02 9,375
04/30/2019 8.85 9 8.73 9 24,182
04/29/2019 9.02 9.1 8.775 8.85 16,186
04/26/2019 9.14 9.14 9.02 9.02 3,286
04/25/2019 9.515 9.59 9.14 9.14 6,228
04/24/2019 9.3 9.65 8.95 9.28 16,623
04/23/2019 9.6 9.67 9.25 9.5 10,198
04/22/2019 9.475 9.75 9.47 9.56 7,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio