Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

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

4.420 +0.220 (+5.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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 12,974 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.