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

Natural Hlth Trd (NQ: NHTC )

5.600 -0.160 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 28, 2019 4.046 4.331 4.030 4.181 1,840,843 +0.14(+3.47%)
Jun 27, 2019 4.082 4.108 3.999 4.040 464,695 -0.03(-0.77%)
Jun 26, 2019 4.103 4.134 4.040 4.072 265,551 -0.02(-0.38%)
Jun 25, 2019 4.123 4.186 4.040 4.087 165,754 +0.00(+0.00%)
Jun 24, 2019 4.108 4.149 3.911 4.087 515,859 -0.02(-0.51%)
Jun 21, 2019 4.191 4.191 4.030 4.108 492,175 -0.10(-2.47%)
Jun 20, 2019 4.342 4.378 4.165 4.212 244,017 -0.12(-2.87%)
Jun 19, 2019 4.368 4.368 4.196 4.336 504,554 -0.04(-0.95%)
Jun 18, 2019 4.409 4.461 4.362 4.378 174,851 -0.02(-0.35%)
Jun 17, 2019 4.487 4.492 4.316 4.394 480,852 -0.08(-1.86%)
Jun 14, 2019 4.466 4.549 4.425 4.477 249,746 +0.01(+0.12%)
Jun 13, 2019 4.570 4.612 4.414 4.471 221,584 -0.09(-2.05%)
Jun 12, 2019 4.409 4.596 4.357 4.565 180,412 +0.16(+3.53%)
Jun 11, 2019 4.539 4.545 4.336 4.409 511,835 -0.12(-2.75%)
Jun 10, 2019 4.570 4.596 4.401 4.534 272,427 -0.03(-0.68%)
Jun 07, 2019 4.679 4.736 4.565 4.565 127,857 -0.09(-2.01%)
Jun 06, 2019 4.612 4.705 4.435 4.658 432,111 +0.03(+0.67%)
Jun 05, 2019 4.710 4.767 4.596 4.627 196,057 -0.06(-1.33%)
Jun 04, 2019 4.762 4.819 4.570 4.690 317,560 -0.05(-1.10%)
Jun 03, 2019 5.292 5.292 4.700 4.741 575,789 -0.55(-10.31%)
May 31, 2019 5.313 5.479 5.235 5.287 295,574 -0.07(-1.36%)
May 30, 2019 5.474 5.570 5.276 5.359 566,380 -0.12(-2.27%)
May 29, 2019 5.609 5.713 5.469 5.484 317,008 -0.18(-3.12%)
May 28, 2019 5.588 5.749 5.510 5.661 276,756 +0.07(+1.30%)
May 24, 2019 5.562 5.718 5.520 5.588 220,092 +0.06(+1.13%)
May 23, 2019 5.567 5.863 5.520 5.526 326,849 -0.07(-1.21%)
May 22, 2019 5.567 5.801 5.557 5.593 410,459 +0.02(+0.37%)
May 21, 2019 5.619 5.941 5.510 5.572 414,443 -0.02(-0.28%)
May 20, 2019 5.453 5.770 5.453 5.588 441,582 +0.09(+1.61%)
May 17, 2019 5.588 5.842 5.489 5.500 275,163 -0.11(-2.04%)
May 16, 2019 5.562 5.915 5.562 5.614 240,846 +0.06(+1.03%)
May 15, 2019 5.546 5.733 5.469 5.557 294,211 +0.01(+0.19%)
May 14, 2019 5.640 5.640 5.453 5.546 304,977 -0.09(-1.66%)
May 13, 2019 5.645 5.671 5.588 5.640 195,718 -0.03(-0.55%)
May 10, 2019 5.666 5.785 5.636 5.671 306,550 -0.01(-0.18%)
May 09, 2019 5.816 5.816 5.536 5.681 350,176 -0.11(-1.88%)
May 08, 2019 6.050 6.131 5.692 5.790 361,433 -0.31(-5.03%)
May 07, 2019 5.972 6.320 5.868 6.097 349,005 -0.11(-1.84%)
May 06, 2019 5.926 6.294 5.920 6.211 199,602 +0.23(+3.91%)
May 03, 2019 6.019 6.094 5.936 5.977 115,919 -0.03(-0.52%)
May 02, 2019 6.159 6.175 5.967 6.009 415,732 -0.16(-2.53%)
May 01, 2019 6.014 6.206 5.863 6.164 362,045 +0.16(+2.68%)
Apr 30, 2019 6.112 6.154 5.884 6.003 238,545 -0.13(-2.12%)
Apr 29, 2019 5.775 6.175 5.679 6.133 252,873 +0.30(+5.07%)
Apr 26, 2019 5.728 5.900 5.650 5.837 194,674 +0.08(+1.35%)
Apr 25, 2019 5.552 5.842 5.535 5.759 249,726 +0.21(+3.74%)
Apr 24, 2019 5.775 5.785 5.552 5.552 345,094 -0.23(-4.04%)
Apr 23, 2019 5.827 5.848 5.510 5.785 282,773 -0.04(-0.71%)
Apr 22, 2019 6.159 6.159 5.796 5.827 283,056 -0.28(-4.59%)
Apr 18, 2019 6.149 6.211 6.087 6.107 118,615 -0.06(-0.93%)
Apr 17, 2019 6.242 6.242 6.050 6.164 138,036 -0.07(-1.17%)
Apr 16, 2019 6.211 6.305 6.175 6.237 82,807 +0.03(+0.42%)
Apr 15, 2019 6.320 6.328 6.154 6.211 97,383 -0.11(-1.73%)
Apr 12, 2019 6.403 6.440 6.284 6.320 81,644 -0.09(-1.38%)
Apr 11, 2019 6.445 6.476 6.294 6.409 104,448 -0.04(-0.64%)
Apr 10, 2019 6.320 6.497 6.258 6.450 126,663 +0.12(+1.97%)
Apr 09, 2019 6.253 6.388 6.245 6.325 106,969 +0.07(+1.16%)
Apr 08, 2019 6.180 6.341 6.154 6.253 106,707 +0.06(+0.92%)
Apr 05, 2019 6.248 6.367 6.076 6.196 240,503 -0.03(-0.50%)
Apr 04, 2019 6.138 6.289 5.998 6.227 342,936 +0.09(+1.44%)
Apr 03, 2019 6.616 6.616 6.061 6.138 746,296 -0.50(-7.51%)
Apr 02, 2019 6.611 6.694 6.507 6.637 156,425 +0.01(+0.16%)
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.