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 31, 2019 5.470 5.641 5.390 5.443 287,080 -0.07(-1.36%)
May 30, 2019 5.636 5.735 5.432 5.518 550,103 -0.13(-2.27%)
May 29, 2019 5.775 5.882 5.630 5.646 307,897 -0.18(-3.12%)
May 28, 2019 5.753 5.919 5.673 5.828 268,802 +0.07(+1.30%)
May 24, 2019 5.727 5.887 5.684 5.753 213,767 +0.06(+1.13%)
May 23, 2019 5.732 6.037 5.684 5.689 317,456 -0.07(-1.21%)
May 22, 2019 5.732 5.973 5.721 5.759 398,663 +0.02(+0.37%)
May 21, 2019 5.785 6.117 5.673 5.737 402,533 -0.02(-0.28%)
May 20, 2019 5.614 5.940 5.614 5.753 428,892 +0.09(+1.61%)
May 17, 2019 5.753 6.015 5.652 5.662 267,255 -0.12(-2.04%)
May 16, 2019 5.727 6.090 5.727 5.780 233,924 +0.06(+1.03%)
May 15, 2019 5.711 5.903 5.630 5.721 285,756 +0.01(+0.19%)
May 14, 2019 5.807 5.807 5.614 5.711 296,212 -0.10(-1.66%)
May 13, 2019 5.812 5.839 5.753 5.807 190,093 -0.03(-0.55%)
May 10, 2019 5.834 5.956 5.803 5.839 297,740 -0.01(-0.18%)
May 09, 2019 5.989 5.989 5.700 5.850 340,112 -0.11(-1.88%)
May 08, 2019 6.229 6.312 5.860 5.962 351,045 -0.32(-5.03%)
May 07, 2019 6.149 6.507 6.042 6.277 338,975 -0.12(-1.84%)
May 06, 2019 6.101 6.480 6.096 6.395 193,866 +0.24(+3.91%)
May 03, 2019 6.197 6.275 6.112 6.154 112,587 -0.03(-0.52%)
May 02, 2019 6.341 6.358 6.144 6.186 403,784 -0.16(-2.53%)
May 01, 2019 6.192 6.390 6.037 6.347 351,640 +0.17(+2.68%)
Apr 30, 2019 6.293 6.336 6.058 6.181 231,689 -0.13(-2.12%)
Apr 29, 2019 5.946 6.358 5.847 6.315 245,606 +0.30(+5.07%)
Apr 26, 2019 5.898 6.074 5.817 6.010 189,080 +0.08(+1.35%)
Apr 25, 2019 5.716 6.015 5.698 5.930 242,550 +0.21(+3.74%)
Apr 24, 2019 5.946 5.956 5.716 5.716 335,177 -0.24(-4.04%)
Apr 23, 2019 5.999 6.021 5.673 5.956 274,647 -0.04(-0.71%)
Apr 22, 2019 6.341 6.341 5.967 5.999 274,921 -0.29(-4.59%)
Apr 18, 2019 6.331 6.395 6.267 6.288 115,206 -0.06(-0.93%)
Apr 17, 2019 6.427 6.427 6.229 6.347 134,069 -0.07(-1.17%)
Apr 16, 2019 6.395 6.492 6.358 6.422 80,427 +0.03(+0.42%)
Apr 15, 2019 6.507 6.515 6.336 6.395 94,585 -0.11(-1.73%)
Apr 12, 2019 6.593 6.630 6.470 6.507 79,297 -0.09(-1.38%)
Apr 11, 2019 6.636 6.668 6.480 6.598 101,446 -0.04(-0.64%)
Apr 10, 2019 6.507 6.689 6.443 6.641 123,023 +0.13(+1.97%)
Apr 09, 2019 6.438 6.577 6.430 6.513 103,895 +0.07(+1.16%)
Apr 08, 2019 6.363 6.529 6.336 6.438 103,640 +0.06(+0.92%)
Apr 05, 2019 6.432 6.555 6.256 6.379 233,591 -0.03(-0.50%)
Apr 04, 2019 6.320 6.475 6.176 6.411 333,080 +0.09(+1.44%)
Apr 03, 2019 6.812 6.812 6.240 6.320 724,848 -0.51(-7.51%)
Apr 02, 2019 6.807 6.892 6.700 6.833 151,930 +0.01(+0.16%)
Apr 01, 2019 6.940 7.007 6.785 6.823 240,496 -0.11(-1.54%)
Mar 29, 2019 6.892 6.951 6.855 6.930 71,255 +0.02(+0.31%)
Mar 28, 2019 6.940 7.053 6.865 6.908 67,098 -0.04(-0.54%)
Mar 27, 2019 6.951 6.972 6.849 6.946 140,076 -0.01(-0.08%)
Mar 26, 2019 6.817 6.978 6.817 6.951 168,313 +0.16(+2.28%)
Mar 25, 2019 6.796 6.940 6.775 6.796 123,846 -0.01(-0.16%)
Mar 22, 2019 6.962 7.069 6.780 6.807 228,729 -0.14(-2.00%)
Mar 21, 2019 6.855 6.962 6.807 6.946 161,120 +0.07(+1.09%)
Mar 20, 2019 6.919 7.026 6.797 6.871 154,583 -0.04(-0.62%)
Mar 19, 2019 6.940 6.988 6.791 6.914 217,515 -0.03(-0.39%)
Mar 18, 2019 7.122 7.122 6.852 6.940 159,979 -0.18(-2.48%)
Mar 15, 2019 6.796 7.144 6.700 7.117 396,114 +0.34(+4.97%)
Mar 14, 2019 6.865 6.908 6.737 6.780 133,504 -0.09(-1.32%)
Mar 13, 2019 6.988 7.023 6.855 6.871 136,027 -0.12(-1.76%)
Mar 12, 2019 7.037 7.079 6.972 6.994 97,640 -0.03(-0.46%)
Mar 11, 2019 6.876 7.095 6.823 7.026 165,053 +0.16(+2.26%)
Mar 08, 2019 6.791 6.951 6.791 6.871 85,843 +0.05(+0.71%)
Mar 07, 2019 6.742 6.839 6.609 6.823 114,777 +0.07(+1.11%)
Mar 06, 2019 6.951 7.074 6.566 6.748 250,238 -0.19(-2.70%)
Mar 05, 2019 6.983 7.050 6.812 6.935 151,662 -0.05(-0.76%)
Mar 04, 2019 6.882 7.053 6.864 6.988 206,011 +0.16(+2.27%)
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.