$25.40 +2.10 (%) Natural Health Trends Corp - NASDAQ

Feb. 12, 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
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
12/29/201539.8441.3139.8440.24386,114
12/28/201545.8045.9739.6039.84710,192
12/24/201546.7547.0744.2345.89152,829
12/23/201547.4547.4646.5146.91131,540
12/22/201546.3447.5045.1946.86248,009
12/21/201544.6746.4944.0046.18158,789
12/18/201544.5045.2643.1744.67188,135
12/17/201547.4247.5044.0144.78206,704
12/16/201545.0046.7544.5446.66178,613
12/15/201543.1044.8243.1044.32232,674
12/14/201544.7845.9041.5142.27346,095
12/11/201548.5248.5244.5345.12424,050
12/10/201548.3249.9448.2649.00307,538
12/9/201547.7250.0047.5447.93434,054
12/8/201545.0047.7344.7547.64267,175
12/7/201546.9047.2245.0145.73173,878
12/4/201544.6547.4544.6547.13213,023
12/3/201546.5747.7544.0544.87267,591
12/2/201547.0047.8045.5746.46259,433
12/1/201548.5948.8645.2046.60368,345
11/30/201549.0049.7548.1148.39331,743
11/27/201548.8349.6848.0248.28224,952
11/25/201546.1349.9746.1347.87417,313
11/24/201542.5047.6042.1746.34424,175
11/23/201542.2444.1440.5043.46318,146
11/20/201541.3943.7641.2542.56462,807
11/19/201541.9842.3938.0040.90760,844
11/18/201545.6048.0040.6842.531,061,116
11/17/201554.3254.4940.8645.471,535,558
11/16/201551.2554.2151.0053.72334,475
11/13/201551.8453.4851.0251.46245,958
11/12/201551.5152.3350.2051.77201,882
11/11/201553.4453.6651.6852.14183,114
11/10/201552.5553.9452.1153.36317,501
11/9/201551.2152.7950.7152.55297,335
11/6/201550.3652.3350.1250.89392,529
11/5/201549.5452.0049.0650.83396,072
11/4/201552.7154.0047.2949.32834,152
11/3/201553.0055.4550.9652.15759,759
11/2/201549.5853.8749.0652.79692,362
10/30/201548.5049.9046.7549.26550,213
10/29/201544.0048.4043.0648.31906,689
10/28/201539.3345.2739.3144.001,351,782
10/27/201541.3041.5538.5038.63470,117
10/26/201543.0043.8440.9341.36461,069
10/23/201540.0642.8839.8042.55656,519
10/22/201537.9839.9937.6339.80347,598
10/21/201539.3739.4037.0037.70268,892
10/20/201539.5040.4538.5138.87255,913
10/19/201537.2839.7836.2039.46282,324
10/16/201539.9239.9237.1037.32274,475
10/15/201538.2139.6938.0039.62220,984
10/14/201538.1739.6736.8038.20251,978
10/13/201539.6741.4437.5337.93501,919
10/12/201535.6840.5035.6439.86469,893
10/9/201536.0036.7235.3035.55216,335
10/8/201537.7437.9035.0935.71259,917
10/7/201536.5438.0036.0137.76390,965
10/6/201537.0037.2434.7936.25245,087
10/5/201534.0037.2533.8236.80422,551
10/2/201532.3533.4531.2533.25111,462
10/1/201533.0133.4531.8032.99186,356
9/30/201530.2632.9130.2632.68249,032
9/29/201528.9230.4228.7129.80135,609
9/28/201530.6231.3828.6629.10215,371
9/25/201532.8333.3730.6931.00175,295
9/24/201532.4832.6031.2032.48223,271
9/23/201531.2733.0030.8332.86245,031
9/22/201530.8731.8430.2231.41145,821
  • Showing 1-100 of 251 items
  • 1
  • 2
  • 3
  • >>
Trading Center