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

Natural Hlth Trd (NQ: NHTC )

7.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2019 8.830 8.940 8.552 8.594 171,969 -0.26(-2.96%)
Jan 30, 2019 8.798 9.003 8.777 8.856 160,572 +0.07(+0.84%)
Jan 29, 2019 8.840 8.908 8.662 8.782 204,223 -0.06(-0.71%)
Jan 28, 2019 8.504 8.961 8.394 8.845 272,494 +0.32(+3.75%)
Jan 25, 2019 8.515 8.782 8.494 8.525 364,663 +0.01(+0.06%)
Jan 24, 2019 8.630 8.662 8.457 8.520 148,386 -0.11(-1.28%)
Jan 23, 2019 8.148 8.683 8.132 8.630 261,640 +0.48(+5.92%)
Jan 22, 2019 8.310 8.541 8.116 8.148 212,332 -0.14(-1.71%)
Jan 18, 2019 8.494 8.625 8.206 8.289 372,674 -0.26(-3.07%)
Jan 17, 2019 8.384 8.625 8.048 8.552 757,272 +0.10(+1.24%)
Jan 16, 2019 8.331 8.604 8.216 8.447 435,538 +0.12(+1.38%)
Jan 15, 2019 7.959 8.384 7.875 8.331 389,623 +0.37(+4.61%)
Jan 14, 2019 8.206 8.272 7.881 7.964 540,200 -0.25(-3.06%)
Jan 11, 2019 8.746 8.882 8.158 8.216 300,389 -0.51(-5.83%)
Jan 10, 2019 8.054 9.176 7.991 8.725 546,060 +0.67(+8.26%)
Jan 09, 2019 8.216 8.331 7.871 8.059 628,081 -0.18(-2.16%)
Jan 08, 2019 7.702 8.326 7.351 8.237 822,450 +0.44(+5.58%)
Jan 07, 2019 8.751 8.911 7.026 7.802 1,506,453 -2.56(-24.73%)
Jan 04, 2019 10.26 10.40 10.15 10.37 184,048 +0.10(+1.02%)
Jan 03, 2019 10.05 10.42 9.938 10.26 155,209 +0.22(+2.19%)
Jan 02, 2019 9.695 10.19 9.695 10.04 174,384 +0.35(+3.57%)
Dec 31, 2018 9.868 10.03 9.653 9.695 119,393 -0.19(-1.91%)
Dec 28, 2018 10.36 10.36 9.883 9.883 268,920 -0.50(-4.80%)
Dec 27, 2018 10.04 11.01 10.04 10.38 325,141 +0.27(+2.64%)
Dec 26, 2018 10.38 10.61 9.967 10.11 230,935 -0.24(-2.28%)
Dec 24, 2018 10.04 10.56 9.920 10.35 132,743 +0.17(+1.70%)
Dec 21, 2018 10.36 10.48 9.705 10.18 413,488 -0.20(-1.97%)
Dec 20, 2018 11.05 11.05 10.22 10.38 197,250 -0.67(-6.07%)
Dec 19, 2018 11.22 11.29 10.81 11.05 188,328 -0.17(-1.50%)
Dec 18, 2018 11.26 11.40 11.03 11.22 95,327 -0.05(-0.42%)
Dec 17, 2018 11.97 11.97 11.15 11.27 247,055 -0.70(-5.87%)
Dec 14, 2018 12.16 12.16 11.92 11.97 69,995 -0.05(-0.44%)
Dec 13, 2018 12.06 12.11 11.89 12.02 69,928 -0.07(-0.61%)
Dec 12, 2018 11.84 12.21 11.80 12.10 144,759 +0.27(+2.26%)
Dec 11, 2018 11.51 11.89 11.51 11.83 69,488 +0.37(+3.20%)
Dec 10, 2018 11.61 11.92 11.31 11.46 183,361 -0.14(-1.22%)
Dec 07, 2018 11.42 11.63 11.42 11.60 116,913 +0.12(+1.05%)
Dec 06, 2018 11.17 11.48 11.03 11.48 78,625 +0.16(+1.44%)
Dec 04, 2018 11.23 11.53 11.22 11.32 86,397 +0.19(+1.74%)
Dec 03, 2018 11.27 11.28 11.01 11.13 93,460 -0.08(-0.75%)
Nov 30, 2018 11.34 11.41 11.19 11.21 38,335 -0.21(-1.84%)
Nov 29, 2018 11.42 11.52 11.14 11.42 85,940 -0.09(-0.82%)
Nov 28, 2018 11.61 11.61 11.39 11.51 157,202 -0.14(-1.17%)
Nov 27, 2018 11.27 11.72 11.24 11.65 102,143 +0.38(+3.40%)
Nov 26, 2018 11.42 11.67 11.19 11.27 184,542 -0.15(-1.29%)
Nov 23, 2018 11.24 11.52 11.19 11.41 69,995 +0.14(+1.21%)
Nov 21, 2018 11.28 11.28 11.28 0 -0.09(-0.83%)
Nov 20, 2018 11.37 11.41 11.20 11.37 113,932 +0.00(+0.00%)
Nov 19, 2018 11.35 11.39 11.09 11.37 53,749 +0.02(+0.18%)
Nov 16, 2018 11.67 11.87 11.33 11.35 115,197 -0.27(-2.30%)
Nov 15, 2018 11.88 11.95 11.55 11.62 138,072 -0.31(-2.64%)
Nov 14, 2018 12.01 12.06 11.83 11.93 91,707 -0.07(-0.61%)
Nov 13, 2018 12.24 12.30 11.97 12.01 54,503 -0.14(-1.12%)
Nov 12, 2018 12.25 12.32 12.12 12.14 40,906 -0.10(-0.81%)
Nov 09, 2018 12.48 12.56 12.20 12.24 44,629 -0.10(-0.85%)
Nov 08, 2018 12.46 12.56 12.28 12.35 49,696 -0.11(-0.87%)
Nov 07, 2018 12.40 12.54 12.21 12.46 49,872 +0.11(+0.88%)
Nov 06, 2018 12.25 12.51 12.20 12.35 59,461 +0.12(+0.97%)
Nov 05, 2018 12.01 12.27 12.01 12.23 46,970 +0.22(+1.85%)
Nov 02, 2018 12.12 12.24 11.90 12.01 47,208 -0.10(-0.81%)
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.