Skip to main content

Natural Health Trends Corp. - Commn Stock (NQ: NHTC )

4.240 +0.010 (+0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.220 4.330 4.150 4.240 15,704 +0.01(+0.24%)
Dec 23, 2024 4.520 4.520 4.160 4.230 13,834 -0.19(-4.30%)
Dec 20, 2024 4.200 4.478 4.160 4.420 22,843 +0.26(+6.25%)
Dec 19, 2024 4.120 4.200 4.080 4.160 12,998 +0.14(+3.48%)
Dec 18, 2024 4.150 4.250 4.020 4.020 27,841 -0.09(-2.19%)
Dec 17, 2024 4.240 4.249 4.110 4.110 31,224 -0.15(-3.43%)
Dec 16, 2024 4.140 4.430 4.020 4.256 51,085 +0.12(+2.80%)
Dec 13, 2024 4.400 4.400 4.110 4.140 40,960 -0.28(-6.33%)
Dec 12, 2024 4.640 4.640 4.340 4.420 58,927 -0.23(-4.95%)
Dec 11, 2024 4.760 4.800 4.600 4.650 34,802 -0.06(-1.27%)
Dec 10, 2024 4.840 4.900 4.710 4.710 28,140 -0.16(-3.29%)
Dec 09, 2024 4.780 4.990 4.780 4.870 29,536 -0.11(-2.25%)
Dec 06, 2024 5.180 5.370 4.660 4.982 26,419 -0.20(-3.82%)
Dec 05, 2024 5.330 5.480 5.110 5.180 39,963 -0.24(-4.43%)
Dec 04, 2024 5.350 5.770 5.110 5.420 38,462 +0.11(+2.07%)
Dec 03, 2024 5.400 5.638 5.250 5.310 47,166 -0.11(-2.03%)
Dec 02, 2024 5.410 5.610 5.410 5.420 20,491 -0.02(-0.37%)
Nov 29, 2024 5.640 5.680 5.410 5.440 20,660 -0.04(-0.73%)
Nov 27, 2024 5.490 5.650 5.460 5.480 12,423 -0.01(-0.18%)
Nov 26, 2024 5.520 5.670 5.400 5.490 20,313 -0.03(-0.54%)
Nov 25, 2024 5.750 5.760 5.500 5.520 15,398 -0.11(-1.95%)
Nov 22, 2024 5.790 5.870 5.610 5.630 18,093 +0.03(+0.54%)
Nov 21, 2024 5.480 5.650 5.440 5.600 26,504 +0.12(+2.19%)
Nov 20, 2024 5.400 5.543 5.400 5.480 11,504 +0.11(+2.05%)
Nov 19, 2024 5.510 5.760 5.350 5.370 30,521 -0.14(-2.54%)
Nov 18, 2024 5.640 5.848 5.510 5.510 27,876 -0.19(-3.33%)
Nov 15, 2024 5.860 5.860 5.639 5.700 15,490 +0.07(+1.24%)
Nov 14, 2024 5.710 5.870 5.620 5.630 17,479 -0.15(-2.54%)
Nov 13, 2024 6.140 6.140 5.450 5.777 65,059 -0.43(-6.98%)
Nov 12, 2024 6.180 6.460 6.180 6.210 43,335 -0.22(-3.42%)
Nov 11, 2024 6.391 6.585 6.391 6.430 80,111 +0.10(+1.53%)
Nov 08, 2024 6.294 6.391 6.226 6.333 70,067 +0.11(+1.71%)
Nov 07, 2024 5.994 6.287 5.963 6.226 29,053 +0.28(+4.73%)
Nov 06, 2024 5.926 5.994 5.900 5.945 17,892 +0.11(+1.83%)
Nov 05, 2024 5.809 5.887 5.795 5.838 14,920 +0.03(+0.50%)
Nov 04, 2024 5.848 5.867 5.722 5.809 14,113 -0.01(-0.17%)
Nov 01, 2024 5.809 5.873 5.751 5.819 7,410 +0.01(+0.17%)
Oct 31, 2024 5.829 5.922 5.756 5.809 4,663 +0.08(+1.35%)
Oct 30, 2024 5.712 6.013 5.712 5.732 13,473 +0.02(+0.34%)
Oct 29, 2024 5.741 5.741 5.625 5.712 9,519 -0.11(-1.93%)
Oct 28, 2024 5.809 5.838 5.741 5.825 8,316 +0.08(+1.35%)
Oct 25, 2024 5.887 5.920 5.480 5.747 16,573 -0.14(-2.37%)
Oct 24, 2024 5.780 5.887 5.648 5.887 16,892 +0.16(+2.88%)
Oct 23, 2024 5.935 5.935 5.712 5.722 5,086 +0.01(+0.17%)
Oct 22, 2024 5.722 5.780 5.625 5.712 10,784 -0.03(-0.51%)
Oct 21, 2024 5.800 5.913 5.723 5.741 13,464 -0.04(-0.67%)
Oct 18, 2024 5.547 6.042 5.528 5.780 16,970 +0.25(+4.56%)
Oct 17, 2024 5.489 5.625 5.489 5.528 15,161 -0.05(-0.87%)
Oct 16, 2024 5.557 5.625 5.480 5.577 14,870 +0.02(+0.35%)
Oct 15, 2024 5.547 5.567 5.480 5.557 10,703 +0.06(+1.06%)
Oct 14, 2024 5.557 5.567 5.499 5.499 5,631 -0.03(-0.53%)
Oct 11, 2024 5.547 5.616 5.489 5.528 20,202 -0.02(-0.33%)
Oct 10, 2024 5.431 5.615 5.431 5.546 11,062 +0.10(+1.76%)
Oct 09, 2024 5.538 5.778 5.431 5.450 20,848 -0.08(-1.40%)
Oct 08, 2024 5.480 5.703 5.480 5.528 12,024 -0.04(-0.70%)
Oct 07, 2024 5.674 5.674 5.497 5.567 13,143 -0.10(-1.75%)
Oct 04, 2024 5.625 5.710 5.625 5.666 14,136 +0.04(+0.72%)
Oct 03, 2024 5.722 5.722 5.615 5.625 17,726 -0.10(-1.69%)
Oct 02, 2024 5.800 5.848 5.683 5.722 9,226 +0.03(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.