$34.56 +1.13 (%) Natural Health Trends Corp - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHTC historical data

Date Open High Low Close Volume
5/23/201633.0034.9033.0034.56256,264
5/20/201633.1533.5033.0333.4358,355
5/19/201633.5633.7432.5032.8459,855
5/18/201633.0534.1832.0433.98110,013
5/17/201635.0535.1833.0033.27119,409
5/16/201633.7835.2333.7734.75131,776
5/13/201634.0135.8333.2633.55254,120
5/12/201636.6637.2234.0034.16247,269
5/11/201638.1438.6036.7436.85108,237
5/10/201637.1838.5037.0538.25131,396
5/9/201638.2038.9836.9837.22158,900
5/6/201637.8038.9837.8038.20205,095
5/5/201637.2038.0937.2038.02245,470
5/4/201636.0137.0035.8337.00127,409
5/3/201637.0037.0036.0536.33112,620
5/2/201636.7837.1835.8136.73123,352
4/29/201635.8736.6135.4836.19171,441
4/28/201635.7536.4035.6536.10158,264
4/27/201635.6337.4934.3535.61407,104
4/26/201634.0736.0033.9035.57231,303
4/25/201635.6936.0133.9034.30152,002
4/22/201633.9935.9733.8235.95182,814
4/21/201634.6535.1333.8034.20108,564
4/20/201635.2935.2933.7434.83209,778
4/19/201636.7836.7835.2135.29159,341
4/18/201636.4137.3735.5336.74139,700
4/15/201638.0538.3935.1536.70277,037
4/14/201637.1238.5037.1238.20285,470
4/13/201635.2637.9935.0437.30368,149
4/12/201635.3435.8034.5034.96155,968
4/11/201634.5035.6534.1134.85164,143
4/8/201634.0234.5033.5234.13111,469
4/7/201633.8434.0133.2933.45108,241
4/6/201633.4434.4733.4434.15128,739
4/5/201632.2033.4931.1833.21113,912
4/4/201632.4833.8632.4432.55215,910
4/1/201632.8633.5632.1232.68129,483
3/31/201635.0035.9733.0033.15336,936
3/30/201633.5835.4433.5834.84313,333
3/29/201630.5133.3530.0033.34139,022
3/28/201632.1532.7530.6930.86224,348
3/24/201632.4833.9231.5832.02241,610
3/23/201636.0037.8332.1132.75575,143
3/22/201632.4136.5632.3836.05470,726
3/21/201630.6033.1930.1932.24272,586
3/18/201629.9830.9629.3830.79196,380
3/17/201629.7330.6529.0130.11163,086
3/16/201628.3030.5026.7030.34319,617
3/15/201630.9530.9628.1728.45516,322
3/14/201632.1632.5031.0031.08107,727
3/11/201632.6632.7431.4432.23165,688
3/10/201631.0532.6530.9931.96185,503
3/9/201630.8131.1929.8031.0586,534
3/8/201630.2731.5627.7030.73436,963
3/7/201632.2232.3829.9730.39267,361
3/4/201632.3433.8432.0032.42217,247
3/3/201630.9432.3730.6632.20206,585
3/2/201631.4332.7330.7931.10296,497
3/1/201631.3031.8130.3131.49252,049
2/29/201633.0034.1531.0831.17305,830
2/26/201632.9134.9632.7033.17281,827
2/25/201633.3333.6531.0731.72333,055
2/24/201633.7134.6231.6433.44461,801
2/23/201636.7839.8433.2734.081,337,645
2/22/201634.0437.4533.1636.19937,441
2/19/201629.4032.8829.2032.41570,681
2/18/201631.5131.5129.0130.00647,433
2/17/201628.9033.7528.8931.571,116,861
2/16/201626.0228.6926.0228.61746,063
2/12/201623.5426.5623.2025.40432,743
2/11/201622.3124.6821.6023.30478,733
2/10/201621.7423.5021.6122.85320,684
2/9/201620.6123.4319.3721.69455,598
2/8/201620.5920.8019.5020.38331,204
2/5/201621.8622.2920.8020.93337,949
2/4/201621.1821.5820.1321.00389,322
2/3/201624.0024.2920.2521.04861,297
2/2/201620.2023.2020.0222.61868,094
2/1/201619.9620.7819.7320.34281,188
1/29/201620.0020.2319.6019.95204,700
1/28/201620.5020.5919.0619.60225,858
1/27/201619.6520.4419.6520.27277,603
1/26/201620.2820.6319.4019.95272,975
1/25/201619.4420.8019.0020.34281,211
1/22/201619.8620.7719.4219.69437,003
1/21/201619.2519.6218.4119.42511,731
1/20/201617.3119.2017.0819.00583,846
1/19/201618.4618.4816.8618.19831,664
1/15/201618.1818.9617.6617.75727,808
1/14/201621.7621.7718.2619.171,670,484
1/13/201618.9923.3015.9021.383,978,593
1/12/201618.9019.7916.4519.182,671,652
1/11/201623.9525.4419.0020.702,261,837
1/8/201625.9925.9920.1023.352,206,493
1/7/201628.0228.0322.0625.923,348,982
1/6/201631.1831.3828.6029.03763,901
1/5/201630.4532.8730.0031.96694,754
1/4/201633.0033.0028.7329.641,399,322
12/31/201536.8537.6433.5133.53859,052
12/30/201540.0040.2236.2037.11832,767
  • Showing 1-100 of 320 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center