Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Natural Hlth Trd (NQ: NHTC )

6.740 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Nov 10, 2009 0.1679 0.1889 0.1259 0.1469 145,336 -0.06(-28.57%)
Nov 09, 2009 0.2057 0.2518 0.1931 0.2057 271,373 +0.01(+3.16%)
Nov 06, 2009 0.2099 0.2099 0.1994 0.1994 16,129 -0.01(-5.00%)
Nov 05, 2009 0.2141 0.2183 0.2099 0.2099 953 +0.01(+6.36%)
Nov 04, 2009 0.1973 0.2015 0.1973 0.1973 1,191 +0.01(+3.30%)
Nov 03, 2009 0.1973 0.1973 0.1910 0.1910 714 +0.00(+1.13%)
Nov 02, 2009 0.2008 0.2008 0.1889 0.1889 24,302 -0.00(-2.17%)
Oct 30, 2009 0.1911 0.1973 0.1911 0.1931 31,449 -0.01(-3.87%)
Oct 29, 2009 0.1995 0.2008 0.1973 0.2008 29,543 +0.01(+6.33%)
Oct 28, 2009 0.1931 0.1931 0.1889 0.1889 3,995 -0.01(-4.24%)
Oct 27, 2009 0.2010 0.2135 0.1889 0.1972 74,402 +0.01(+3.27%)
Oct 26, 2009 0.2136 0.2136 0.1910 0.1910 15,005 -0.01(-7.14%)
Oct 23, 2009 0.2057 0.2141 0.1889 0.2057 76,470 -0.01(-5.77%)
Oct 22, 2009 0.2235 0.2235 0.2183 0.2183 3,824 -0.03(-10.34%)
Oct 21, 2009 0.2434 0.2434 0.2434 0.2434 238 +0.01(+3.57%)
Oct 19, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.01(+5.66%)
Oct 16, 2009 0.2681 0.2686 0.2099 0.2225 122,454 -0.03(-13.11%)
Oct 15, 2009 0.2728 0.2938 0.2310 0.2560 196,423 +0.02(+7.02%)
Oct 14, 2009 0.2099 0.3315 0.2099 0.2392 247,548 +0.03(+11.74%)
Oct 13, 2009 0.1889 0.2308 0.1889 0.2141 131,900 +0.01(+6.27%)
Oct 12, 2009 0.2224 0.2225 0.1931 0.2015 8,951 +0.00(+0.95%)
Oct 09, 2009 0.1945 0.1996 0.1931 0.1996 1,551 +0.00(+0.91%)
Oct 08, 2009 0.1978 0.1978 0.1978 0.1978 357 +0.00(+2.43%)
Oct 07, 2009 0.2015 0.2057 0.1931 0.1931 7,624 -0.00(-2.13%)
Oct 06, 2009 0.1888 0.2098 0.1847 0.1973 191,319 +0.01(+6.82%)
Oct 05, 2009 0.1847 0.1889 0.1847 0.1847 14,076 -0.00(-2.22%)
Oct 02, 2009 0.1889 0.1931 0.1805 0.1889 16,916 -0.01(-4.46%)
Oct 01, 2009 0.2099 0.2151 0.1973 0.1977 35,547 -0.01(-5.80%)
Sep 30, 2009 0.2070 0.2141 0.2057 0.2099 36,884 +0.00(+0.00%)
Sep 29, 2009 0.2099 0.2141 0.2057 0.2099 98,709 -0.02(-7.41%)
Sep 28, 2009 0.2434 0.2434 0.2015 0.2266 108,573 -0.02(-7.69%)
Sep 25, 2009 0.2436 0.2518 0.2436 0.2455 6,361 -0.01(-5.65%)
Sep 24, 2009 0.2686 0.2686 0.2602 0.2602 16,082 -0.00(-1.76%)
Sep 23, 2009 0.2728 0.2728 0.2645 0.2649 55,249 -0.01(-2.91%)
Sep 22, 2009 0.2686 0.2733 0.2686 0.2728 183,504 +0.00(+0.00%)
Sep 21, 2009 0.2772 0.2772 0.2644 0.2728 264,056 +0.00(+0.00%)
Sep 18, 2009 0.2938 0.3022 0.2728 0.2728 20,761 -0.02(-5.80%)
Sep 17, 2009 0.2812 0.2896 0.2724 0.2896 46,662 +0.01(+2.98%)
Sep 16, 2009 0.2815 0.2896 0.2812 0.2812 6,237 +0.00(+0.00%)
Sep 15, 2009 0.2739 0.2854 0.2739 0.2812 2,315 +0.00(+0.00%)
Sep 14, 2009 0.2737 0.2812 0.2737 0.2812 1,072 +0.01(+3.08%)
Sep 11, 2009 0.2728 0.2938 0.2728 0.2728 23,546 -0.02(-5.80%)
Sep 10, 2009 0.3106 0.3106 0.2812 0.2896 24,230 -0.01(-2.13%)
Sep 09, 2009 0.2812 0.3106 0.2812 0.2959 8,338 +0.02(+6.80%)
Sep 08, 2009 0.2686 0.3064 0.2686 0.2771 31,935 +0.01(+3.14%)
Sep 04, 2009 0.2728 0.2812 0.2686 0.2686 4,526 -0.00(-1.54%)
Sep 03, 2009 0.2854 0.2896 0.2728 0.2728 26,637 -0.02(-6.98%)
Sep 02, 2009 0.2854 0.2938 0.2854 0.2933 13,937 +0.01(+2.76%)
Sep 01, 2009 0.2938 0.3022 0.2854 0.2854 93,748 -0.01(-2.86%)
Aug 31, 2009 0.3022 0.3148 0.2896 0.2938 110,922 -0.03(-7.89%)
Aug 28, 2009 0.2854 0.3190 0.2812 0.3190 57,779 +0.01(+4.11%)
Aug 27, 2009 0.3190 0.3316 0.3022 0.3064 90,999 -0.02(-7.35%)
Aug 26, 2009 0.3274 0.3358 0.3148 0.3307 81,850 -0.01(-1.51%)
Aug 25, 2009 0.3484 0.3484 0.2980 0.3358 138,917 -0.02(-5.88%)
Aug 24, 2009 0.3945 0.3946 0.3526 0.3568 60,164 -0.05(-11.46%)
Aug 21, 2009 0.3903 0.4197 0.3903 0.4029 21,204 +0.01(+3.23%)
Aug 20, 2009 0.3861 0.4365 0.3861 0.3903 54,922 -0.02(-4.12%)
Aug 19, 2009 0.4197 0.4457 0.3987 0.4071 658,291 +0.01(+2.11%)
Aug 18, 2009 0.4029 0.4323 0.3484 0.3987 331,607 +0.02(+5.56%)
Aug 17, 2009 0.3652 0.3861 0.3568 0.3777 149,944 +0.01(+2.16%)
Aug 14, 2009 0.3610 0.4029 0.3610 0.3698 157,487 +0.02(+4.88%)
Aug 13, 2009 0.3861 0.4113 0.3526 0.3526 123,028 -0.03(-6.67%)
Aug 12, 2009 0.3442 0.3777 0.3358 0.3777 155,235 +0.03(+7.16%)
Aug 11, 2009 0.3106 0.3526 0.2938 0.3525 132,089 +0.05(+15.05%)
Aug 10, 2009 0.2854 0.3064 0.2854 0.3064 10,125 +0.00(+1.39%)
Aug 07, 2009 0.2308 0.3148 0.2308 0.3022 89,824 +0.05(+20.00%)
Aug 06, 2009 0.2602 0.2602 0.2518 0.2518 10,993 -0.03(-9.09%)
Aug 05, 2009 0.2896 0.2938 0.2728 0.2770 19,003 +0.00(+1.54%)
Aug 04, 2009 0.2686 0.2896 0.2644 0.2728 15,724 -0.03(-8.45%)
Aug 03, 2009 0.2770 0.2980 0.2644 0.2980 42,766 +0.03(+10.94%)
Jul 31, 2009 0.2518 0.2896 0.2518 0.2686 42,857 +0.02(+6.67%)
Jul 30, 2009 0.2518 0.2602 0.2518 0.2518 35,442 +0.00(+0.00%)
Jul 29, 2009 0.2392 0.2518 0.2392 0.2518 38,001 +0.01(+3.45%)
Jul 28, 2009 0.2434 0.2434 0.2434 0.2434 2,025 +0.02(+7.41%)
Jul 27, 2009 0.2225 0.2267 0.2225 0.2266 33,684 +0.00(+1.89%)
Jul 24, 2009 0.2266 0.2266 0.2225 0.2225 22,634 -0.02(-7.02%)
Jul 23, 2009 0.2225 0.2392 0.2225 0.2392 4,288 -0.00(-1.72%)
Jul 22, 2009 0.2434 0.2434 0.2434 0.2434 3,781 +0.00(+0.00%)
Jul 21, 2009 0.2434 0.2434 0.2434 0.2434 11,912 +0.00(+0.00%)
Jul 17, 2009 0.2266 0.2434 0.2434 0.2434 30,496 +0.03(+11.54%)
Jul 16, 2009 0.2183 0.2183 0.2183 0.2183 12,389 -0.01(-3.70%)
Jul 15, 2009 0.2225 0.2266 0.2007 0.2266 21,309 +0.03(+12.97%)
Jul 13, 2009 0.1931 0.2006 0.2006 0.2006 16,677 -0.03(-11.48%)
Jul 10, 2009 0.2266 0.2266 0.2266 0.2266 767 +0.00(+0.00%)
Jul 09, 2009 0.2162 0.2266 0.2162 0.2266 8,005 +0.01(+4.85%)
Jul 08, 2009 0.2308 0.2319 0.2162 0.2162 27,132 -0.01(-6.36%)
Jul 07, 2009 0.2434 0.2434 0.2308 0.2308 26,875 -0.01(-3.51%)
Jul 06, 2009 0.2434 0.2434 0.2350 0.2392 7,385 -0.00(-1.72%)
Jul 02, 2009 0.2518 0.2518 0.2392 0.2434 3,335 -0.00(-1.69%)
Jul 01, 2009 0.2308 0.2476 0.2308 0.2476 32,545 +0.01(+5.36%)
Jun 30, 2009 0.2518 0.2518 0.2350 0.2350 23,978 -0.01(-3.45%)
Jun 29, 2009 0.2434 0.2476 0.2434 0.2434 8,577 -0.02(-7.94%)
Jun 26, 2009 0.2644 0.2644 0.2644 0.2644 4,765 +0.02(+8.62%)
Jun 25, 2009 0.2434 0.2434 0.2434 0.2434 238 +0.00(+1.22%)
Jun 24, 2009 0.2434 0.2434 0.2405 0.2405 10,128 +0.00(+0.00%)
Jun 23, 2009 0.2405 0.2405 0.2405 0.2405 2,382 +0.00(+0.00%)
Jun 22, 2009 0.2434 0.2434 0.2405 0.2405 4,765 +0.00(+0.00%)
Jun 19, 2009 0.2607 0.2607 0.2405 0.2405 4,889 -0.01(-4.21%)
Jun 18, 2009 0.2476 0.2511 0.2476 0.2511 2,673 +0.01(+3.12%)
Jun 17, 2009 0.2435 0.2435 0.2435 0.2435 266 -0.02(-6.44%)
Jun 16, 2009 0.2686 0.2687 0.2602 0.2602 32,369 -0.01(-3.13%)
Jun 15, 2009 0.2607 0.2896 0.2607 0.2686 1,667 +0.01(+4.40%)
Jun 12, 2009 0.2728 0.2728 0.2573 0.2573 20,263 -0.02(-5.71%)
Jun 11, 2009 0.3022 0.3022 0.2699 0.2729 5,956 -0.02(-7.13%)
Jun 10, 2009 0.3148 0.3148 0.2699 0.2938 38,749 -0.03(-10.26%)
Jun 09, 2009 0.3106 0.3274 0.3106 0.3274 115,065 +0.03(+8.35%)
Jun 08, 2009 0.2854 0.3442 0.2770 0.3022 221,175 +0.03(+12.48%)
Jun 05, 2009 0.2355 0.2687 0.2308 0.2686 126,940 +0.02(+6.67%)
Jun 04, 2009 0.2183 0.2560 0.2057 0.2518 237,057 +0.03(+15.38%)
Jun 03, 2009 0.2099 0.2183 0.2099 0.2183 17,478 -0.01(-3.70%)
Jun 02, 2009 0.2015 0.2308 0.2015 0.2266 32,093 +0.05(+28.27%)
Jun 01, 2009 0.1767 0.1767 0.1767 0.1767 2,799 -0.02(-12.27%)
May 29, 2009 0.1805 0.2014 0.1805 0.2014 1,548 -0.00(-2.06%)
May 28, 2009 0.1906 0.2057 0.1906 0.2057 476 -0.00(-2.00%)
May 26, 2009 0.2099 0.2099 0.2099 0.2099 0 +0.00(+0.02%)
May 20, 2009 0.2098 0.2098 0.2098 0.2098 0 +0.00(+2.02%)
May 19, 2009 0.1889 0.2057 0.1889 0.2057 3,573 +0.03(+16.67%)
May 18, 2009 0.1763 0.1805 0.1763 0.1763 2,620 -0.01(-4.55%)
May 12, 2009 0.1847 0.1847 0.1847 0.1847 0 -0.03(-12.00%)
May 11, 2009 0.2132 0.2141 0.2036 0.2099 42,986 +0.00(+0.00%)
May 08, 2009 0.2266 0.2266 0.2099 0.2099 50,986 -0.03(-12.27%)
May 06, 2009 0.2350 0.2392 0.2392 0.2392 2,382 -0.01(-5.02%)
May 05, 2009 0.2266 0.2518 0.2266 0.2518 2,585 +0.03(+11.11%)
May 04, 2009 0.2308 0.2434 0.2266 0.2266 16,108 -0.00(-0.04%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.