Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Hlth Trd (NQ: NHTC )

6.890 +0.060 (+0.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 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, 2005 5.891 5.891 5.191 5.199 43,279 +0.01(+0.24%)
May 27, 2005 5.170 5.275 5.040 5.187 60,469 -0.05(-1.04%)
May 26, 2005 5.346 5.367 5.241 5.241 19,997 -0.08(-1.57%)
May 25, 2005 5.363 5.518 5.325 5.325 50,472 -0.04(-0.70%)
May 24, 2005 5.975 5.975 5.304 5.363 69,639 -0.05(-1.01%)
May 23, 2005 5.543 5.547 5.417 5.417 8,216 +0.10(+1.89%)
May 20, 2005 5.136 5.417 5.136 5.317 8,227 +0.18(+3.51%)
May 19, 2005 5.141 5.245 5.136 5.136 54,492 -0.07(-1.37%)
May 18, 2005 5.220 5.241 5.162 5.208 28,142 +0.01(+0.16%)
May 17, 2005 5.195 5.220 5.145 5.199 33,379 -0.08(-1.43%)
May 16, 2005 5.371 5.451 5.275 5.275 39,255 -0.14(-2.56%)
May 13, 2005 5.598 5.598 5.346 5.413 57,841 -0.24(-4.30%)
May 12, 2005 5.665 5.682 5.598 5.656 36,005 -0.03(-0.44%)
May 11, 2005 5.782 5.782 5.682 5.682 13,665 -0.10(-1.81%)
May 10, 2005 5.807 5.866 5.682 5.786 22,294 -0.02(-0.36%)
May 09, 2005 6.013 6.013 5.765 5.807 10,119 +0.01(+0.22%)
May 06, 2005 5.770 5.849 5.765 5.795 50,870 -0.05(-0.93%)
May 05, 2005 5.766 5.967 5.765 5.849 52,635 +0.01(+0.14%)
May 04, 2005 5.833 5.933 5.832 5.841 18,094 -0.10(-1.76%)
May 03, 2005 5.949 5.975 5.858 5.946 62,391 +0.01(+0.21%)
May 02, 2005 6.164 6.164 5.849 5.933 82,003 +0.04(+0.71%)
Apr 29, 2005 6.097 6.185 5.782 5.891 199,548 +0.40(+7.25%)
Apr 28, 2005 5.954 5.954 5.451 5.493 46,610 -0.38(-6.50%)
Apr 27, 2005 5.757 6.290 5.757 5.874 107,094 +0.13(+2.19%)
Apr 26, 2005 5.241 5.749 5.241 5.749 92,773 +0.67(+13.21%)
Apr 25, 2005 5.002 5.212 4.914 5.078 14,547 +0.17(+3.50%)
Apr 22, 2005 5.115 5.115 4.905 4.906 136,419 -0.13(-2.50%)
Apr 21, 2005 4.902 5.036 4.826 5.032 17,855 +0.06(+1.27%)
Apr 20, 2005 4.872 4.977 4.872 4.969 8,108 +0.06(+1.28%)
Apr 19, 2005 4.684 5.027 4.663 4.906 26,162 -0.09(-1.85%)
Apr 18, 2005 4.931 5.006 4.864 4.998 12,716 -0.03(-0.58%)
Apr 15, 2005 4.822 5.032 4.822 5.027 25,702 +0.12(+2.39%)
Apr 14, 2005 5.241 5.241 4.851 4.910 55,141 -0.23(-4.41%)
Apr 13, 2005 5.136 5.149 5.032 5.136 34,104 -0.13(-2.55%)
Apr 12, 2005 5.275 5.380 5.149 5.271 85,566 -0.15(-2.71%)
Apr 11, 2005 5.451 5.547 5.245 5.417 15,351 -0.03(-0.62%)
Apr 08, 2005 5.128 5.610 4.822 5.451 297,814 +0.32(+6.21%)
Apr 07, 2005 5.141 5.409 5.074 5.132 39,048 -0.07(-1.29%)
Apr 06, 2005 5.375 5.422 5.074 5.199 52,091 -0.11(-2.13%)
Apr 05, 2005 5.254 5.325 5.099 5.313 34,872 +0.04(+0.72%)
Apr 04, 2005 5.451 5.451 5.212 5.275 22,291 -0.16(-2.86%)
Apr 01, 2005 5.535 5.535 5.136 5.430 85,577 -0.13(-2.41%)
Mar 31, 2005 5.254 5.564 5.241 5.564 67,488 -0.03(-0.45%)
Mar 30, 2005 5.656 5.656 5.455 5.589 45,900 -0.10(-1.70%)
Mar 29, 2005 5.749 5.866 5.606 5.686 102,017 -0.03(-0.59%)
Mar 28, 2005 5.602 5.933 5.493 5.719 207,473 -0.03(-0.44%)
Mar 24, 2005 5.832 6.290 4.780 5.744 682,749 -1.43(-19.88%)
Mar 23, 2005 6.734 7.434 6.730 7.170 153,509 +0.17(+2.46%)
Mar 22, 2005 6.705 7.040 6.461 6.998 254,525 +0.31(+4.64%)
Mar 21, 2005 7.216 7.229 6.554 6.688 215,317 -0.52(-7.27%)
Mar 18, 2005 7.233 7.233 6.981 7.212 179,030 -0.02(-0.29%)
Mar 17, 2005 6.818 7.338 6.793 7.233 86,431 +0.21(+2.99%)
Mar 16, 2005 7.757 7.757 6.877 7.023 143,555 -0.59(-7.71%)
Mar 15, 2005 7.619 7.749 7.605 7.610 49,665 -0.13(-1.63%)
Mar 14, 2005 7.757 7.799 7.661 7.736 72,742 -0.02(-0.27%)
Mar 11, 2005 7.799 7.799 7.652 7.757 72,530 +0.00(+0.00%)
Mar 10, 2005 7.921 7.921 7.648 7.757 58,091 +0.10(+1.31%)
Mar 09, 2005 7.547 7.921 7.296 7.656 133,905 +0.11(+1.44%)
Mar 08, 2005 6.776 7.589 6.776 7.547 152,083 +0.41(+5.70%)
Mar 07, 2005 6.931 7.204 6.633 7.141 187,840 +0.21(+2.96%)
Mar 04, 2005 7.132 7.141 6.830 6.935 166,049 -0.20(-2.76%)
Mar 03, 2005 7.065 7.170 7.065 7.132 57,905 -0.09(-1.22%)
Mar 02, 2005 7.296 7.296 7.023 7.220 95,408 -0.01(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.