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

Natural Hlth Trd (NQ: NHTC )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 28, 2019 4.161 4.455 4.145 4.300 1,789,708 +0.14(+3.47%)
Jun 27, 2019 4.199 4.225 4.114 4.156 451,787 -0.03(-0.77%)
Jun 26, 2019 4.220 4.252 4.156 4.188 258,174 -0.02(-0.38%)
Jun 25, 2019 4.241 4.305 4.156 4.204 161,150 +0.00(+0.00%)
Jun 24, 2019 4.225 4.268 4.022 4.204 501,530 -0.02(-0.51%)
Jun 21, 2019 4.311 4.311 4.145 4.225 478,503 -0.11(-2.47%)
Jun 20, 2019 4.466 4.503 4.284 4.332 237,239 -0.13(-2.87%)
Jun 19, 2019 4.492 4.492 4.316 4.460 490,539 -0.04(-0.95%)
Jun 18, 2019 4.535 4.588 4.487 4.503 169,994 -0.02(-0.35%)
Jun 17, 2019 4.615 4.621 4.439 4.519 467,495 -0.09(-1.86%)
Jun 14, 2019 4.594 4.679 4.551 4.604 242,808 +0.01(+0.12%)
Jun 13, 2019 4.701 4.743 4.540 4.599 215,429 -0.10(-2.05%)
Jun 12, 2019 4.535 4.727 4.482 4.695 175,400 +0.16(+3.53%)
Jun 11, 2019 4.669 4.674 4.460 4.535 497,617 -0.13(-2.75%)
Jun 10, 2019 4.701 4.727 4.526 4.663 264,860 -0.03(-0.68%)
Jun 07, 2019 4.813 4.872 4.695 4.695 124,306 -0.10(-2.01%)
Jun 06, 2019 4.743 4.840 4.562 4.791 420,107 +0.03(+0.67%)
Jun 05, 2019 4.845 4.904 4.727 4.759 190,611 -0.06(-1.33%)
Jun 04, 2019 4.898 4.957 4.701 4.824 308,739 -0.05(-1.10%)
Jun 03, 2019 5.443 5.443 4.834 4.877 559,795 -0.56(-10.31%)
May 31, 2019 5.465 5.635 5.384 5.438 287,364 -0.07(-1.36%)
May 30, 2019 5.630 5.729 5.427 5.513 550,648 -0.13(-2.27%)
May 29, 2019 5.769 5.876 5.625 5.641 308,202 -0.18(-3.12%)
May 28, 2019 5.748 5.913 5.667 5.822 269,068 +0.07(+1.30%)
May 24, 2019 5.721 5.881 5.678 5.748 213,978 +0.06(+1.13%)
May 23, 2019 5.726 6.031 5.678 5.684 317,770 -0.07(-1.21%)
May 22, 2019 5.726 5.967 5.716 5.753 399,058 +0.02(+0.37%)
May 21, 2019 5.780 6.111 5.667 5.732 402,931 -0.02(-0.28%)
May 20, 2019 5.609 5.935 5.609 5.748 429,316 +0.09(+1.61%)
May 17, 2019 5.748 6.009 5.646 5.657 267,520 -0.12(-2.04%)
May 16, 2019 5.721 6.084 5.721 5.774 234,156 +0.06(+1.03%)
May 15, 2019 5.705 5.897 5.625 5.716 286,038 +0.01(+0.19%)
May 14, 2019 5.801 5.801 5.609 5.705 296,505 -0.10(-1.66%)
May 13, 2019 5.806 5.833 5.748 5.801 190,281 -0.03(-0.55%)
May 10, 2019 5.828 5.951 5.797 5.833 298,035 -0.01(-0.18%)
May 09, 2019 5.983 5.983 5.694 5.844 340,449 -0.11(-1.88%)
May 08, 2019 6.223 6.306 5.854 5.956 351,393 -0.32(-5.03%)
May 07, 2019 6.143 6.501 6.036 6.271 339,310 -0.12(-1.84%)
May 06, 2019 6.095 6.474 6.089 6.389 194,057 +0.24(+3.91%)
May 03, 2019 6.191 6.268 6.106 6.148 112,699 -0.03(-0.52%)
May 02, 2019 6.335 6.351 6.138 6.180 404,184 -0.16(-2.53%)
May 01, 2019 6.186 6.383 6.031 6.341 351,988 +0.17(+2.68%)
Apr 30, 2019 6.287 6.330 6.052 6.175 231,918 -0.13(-2.12%)
Apr 29, 2019 5.940 6.351 5.841 6.308 245,849 +0.30(+5.07%)
Apr 26, 2019 5.892 6.068 5.812 6.004 189,267 +0.08(+1.35%)
Apr 25, 2019 5.710 6.009 5.693 5.924 242,790 +0.21(+3.74%)
Apr 24, 2019 5.940 5.951 5.710 5.710 335,508 -0.24(-4.04%)
Apr 23, 2019 5.993 6.015 5.667 5.951 274,918 -0.04(-0.71%)
Apr 22, 2019 6.335 6.335 5.961 5.993 275,193 -0.29(-4.59%)
Apr 18, 2019 6.325 6.389 6.260 6.282 115,320 -0.06(-0.93%)
Apr 17, 2019 6.421 6.421 6.223 6.341 134,201 -0.07(-1.17%)
Apr 16, 2019 6.389 6.485 6.351 6.415 80,506 +0.03(+0.42%)
Apr 15, 2019 6.501 6.508 6.330 6.389 94,678 -0.11(-1.73%)
Apr 12, 2019 6.586 6.624 6.463 6.501 79,376 -0.09(-1.38%)
Apr 11, 2019 6.629 6.661 6.474 6.592 101,547 -0.04(-0.64%)
Apr 10, 2019 6.501 6.682 6.437 6.634 123,145 +0.13(+1.97%)
Apr 09, 2019 6.431 6.570 6.423 6.506 103,997 +0.07(+1.16%)
Apr 08, 2019 6.357 6.522 6.330 6.431 103,743 +0.06(+0.92%)
Apr 05, 2019 6.426 6.549 6.250 6.373 233,822 -0.03(-0.50%)
Apr 04, 2019 6.314 6.469 6.170 6.405 333,410 +0.09(+1.44%)
Apr 03, 2019 6.805 6.805 6.234 6.314 725,565 -0.51(-7.51%)
Apr 02, 2019 6.800 6.885 6.693 6.827 152,080 +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.