$29.41 +0.30 (%) Natural Health Trends Corp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHTC historical data

Date Open High Low Close Volume
9/28/201629.3829.9929.2729.4185,521
9/27/201628.7929.2128.7929.11100,670
9/26/201628.7129.2828.5128.8332,762
9/23/201629.0029.5328.5028.9077,095
9/22/201629.1229.4328.8829.1374,165
9/21/201628.8729.2228.3328.9790,018
9/20/201629.1629.3328.5628.7643,803
9/19/201628.9229.8028.8229.1288,361
9/16/201630.9731.2828.6028.88129,864
9/15/201628.8031.7228.3730.88159,459
9/14/201628.1228.8627.9128.7765,766
9/13/201628.3228.6028.0228.1663,120
9/12/201628.5928.6327.4028.47141,588
9/9/201629.7229.7528.9028.9167,059
9/8/201629.6829.9728.9829.8763,576
9/7/201630.9131.0129.3029.84133,320
9/6/201631.2131.6530.4631.0694,601
9/2/201631.7931.9831.4631.5166,368
9/1/201632.3032.3031.5031.6877,323
8/31/201631.8432.2931.6032.1485,059
8/30/201632.0532.4331.8931.9868,218
8/29/201631.9232.4931.8332.1394,728
8/26/201632.4833.0031.8532.36139,710
8/25/201632.3432.7632.1132.5062,154
8/24/201633.0033.1632.1232.5343,767
8/23/201633.0733.7532.7633.1446,397
8/22/201632.2232.7932.1332.7193,049
8/19/201632.8933.0531.8332.14112,623
8/18/201632.9833.5132.2732.9083,504
8/17/201633.8333.8332.8732.9756,837
8/16/201634.4534.4533.6533.9974,615
8/15/201634.8034.8034.1034.3095,259
8/12/201634.1234.1633.3033.8778,715
8/11/201631.9034.7331.6234.18333,487
8/10/201632.3833.2231.5431.64106,974
8/9/201633.5533.7932.3732.4272,682
8/8/201633.0333.7332.5233.5296,080
8/5/201632.5333.0932.5332.98101,101
8/4/201632.1532.9332.1532.3967,394
8/3/201633.2633.5532.0132.0860,726
8/2/201633.9834.4233.2333.3682,654
8/1/201634.2934.6233.0233.90154,041
7/29/201633.3034.3932.6033.59171,204
7/28/201633.5033.8933.0033.3578,629
7/27/201633.7435.2033.0133.97237,010
7/26/201631.8333.1331.8332.3987,327
7/25/201632.7432.9831.8032.0691,949
7/22/201631.3633.2031.0432.61171,862
7/21/201631.1431.6030.7631.5191,305
7/20/201630.8431.5030.4531.1780,516
7/19/201631.0331.4030.6230.9668,280
7/18/201631.4931.7530.7031.3361,266
7/15/201630.1631.7730.0731.4487,198
7/14/201631.3432.1930.0030.17174,537
7/13/201630.6631.9830.3431.32202,989
7/12/201629.0031.0729.0030.56238,976
7/11/201627.5528.8027.5528.37122,055
7/8/201626.6627.8826.6627.5695,658
7/7/201625.9227.6425.9226.65213,465
7/6/201626.8427.2725.3225.89135,112
7/5/201627.2227.3626.9027.2269,533
7/1/201628.2228.7427.3127.4985,380
6/30/201628.9129.0027.3628.19134,481
6/29/201628.7228.9928.0028.56106,185
6/28/201628.1129.0828.1128.42113,790
6/27/201626.6128.7526.6127.89201,976
6/24/201625.4827.5125.4827.05176,046
6/23/201626.9427.3926.5927.0298,432
6/22/201626.5027.1225.3026.87181,932
6/21/201627.4427.7426.1026.24108,938
6/20/201628.3228.9927.0127.22150,075
6/17/201627.1028.9527.1028.10189,182
6/16/201629.0129.2526.9427.11180,266
6/15/201629.4029.7329.0729.1770,440
6/14/201629.8530.0329.0429.3184,000
6/13/201629.1230.1629.0629.87103,248
6/10/201629.8130.1429.3329.5388,141
6/9/201630.3030.5430.0030.2390,646
6/8/201630.2031.2330.2030.4964,614
6/7/201631.6132.3530.1630.39107,718
6/6/201630.5131.8030.5131.62122,778
6/3/201630.0030.7330.0030.59101,135
6/2/201629.1630.4829.1630.2461,558
6/1/201629.5029.8329.0729.33107,797
5/31/201628.8830.7828.7729.85251,884
5/27/201628.0830.4528.0828.88316,446
5/26/201630.0131.2128.3028.39268,566
5/25/201633.7033.8930.2430.29445,984
5/24/201634.3735.8633.4833.54284,125
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
  • Showing 1-100 of 409 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center