Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Natura &Co Holding S.A. ADR (NY: NTCO )

6.570 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 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 29, 2020 13.53 13.78 13.19 13.76 347,043 -0.09(-0.65%)
May 28, 2020 14.16 14.28 13.74 13.85 397,218 -0.81(-5.50%)
May 27, 2020 13.74 14.76 13.49 14.66 875,845 +1.16(+8.62%)
May 26, 2020 13.43 13.63 13.05 13.49 356,118 +1.38(+11.41%)
May 22, 2020 12.00 12.13 11.66 12.11 203,036 +0.02(+0.16%)
May 21, 2020 11.90 12.42 11.90 12.09 218,080 +0.41(+3.49%)
May 20, 2020 11.33 11.78 11.15 11.68 380,103 +0.43(+3.80%)
May 19, 2020 11.41 11.85 11.16 11.26 871,476 -0.30(-2.58%)
May 18, 2020 11.41 11.60 11.22 11.55 405,731 +0.68(+6.22%)
May 15, 2020 10.90 11.18 10.71 10.88 343,020 -0.20(-1.80%)
May 14, 2020 10.65 11.25 10.43 11.08 446,831 +0.16(+1.46%)
May 13, 2020 10.77 11.29 10.70 10.92 416,612 +0.05(+0.46%)
May 12, 2020 11.56 11.69 10.77 10.87 556,698 -0.71(-6.10%)
May 11, 2020 12.07 12.07 11.44 11.57 520,414 -0.80(-6.43%)
May 08, 2020 12.63 12.63 12.00 12.37 892,095 -0.07(-0.56%)
May 07, 2020 12.47 12.70 11.94 12.44 310,139 -0.19(-1.50%)
May 06, 2020 12.17 12.74 11.73 12.63 238,711 +0.39(+3.17%)
May 05, 2020 12.38 12.73 12.09 12.24 178,002 -0.03(-0.24%)
May 04, 2020 12.04 12.27 11.71 12.27 412,617 +0.21(+1.73%)
May 01, 2020 12.62 12.94 11.84 12.06 194,388 -0.88(-6.76%)
Apr 30, 2020 13.42 13.42 12.74 12.94 339,301 -0.38(-2.84%)
Apr 29, 2020 12.71 13.44 12.61 13.31 473,526 +0.74(+5.85%)
Apr 28, 2020 12.35 12.75 12.30 12.58 282,165 +0.35(+2.85%)
Apr 27, 2020 11.92 12.34 11.75 12.23 180,826 +0.79(+6.86%)
Apr 24, 2020 11.82 11.88 10.36 11.45 1,009,653 -0.95(-7.70%)
Apr 23, 2020 12.72 12.85 11.99 12.40 171,428 -0.31(-2.43%)
Apr 22, 2020 12.37 13.06 12.25 12.71 662,026 +0.48(+3.90%)
Apr 21, 2020 12.25 12.31 12.08 12.23 88,372 -0.32(-2.54%)
Apr 20, 2020 12.32 12.88 12.20 12.55 343,121 -0.08(-0.63%)
Apr 17, 2020 12.88 12.95 12.06 12.63 667,537 +0.54(+4.44%)
Apr 16, 2020 12.07 12.71 11.87 12.09 453,854 +0.24(+2.01%)
Apr 15, 2020 11.41 12.27 11.40 11.85 419,077 +0.43(+3.74%)
Apr 14, 2020 11.08 11.68 11.01 11.43 940,646 +0.51(+4.65%)
Apr 13, 2020 11.07 11.11 10.34 10.92 414,773 -0.60(-5.18%)
Apr 09, 2020 11.70 12.11 11.25 11.52 1,354,584 -0.06(-0.51%)
Apr 08, 2020 10.71 11.69 10.54 11.57 865,867 +0.63(+5.72%)
Apr 07, 2020 10.77 11.23 10.65 10.95 551,268 +1.15(+11.78%)
Apr 06, 2020 8.383 10.50 8.383 9.795 570,529 +1.08(+12.44%)
Apr 03, 2020 8.960 9.119 8.124 8.711 512,972 -0.28(-3.10%)
Apr 02, 2020 8.790 9.308 8.542 8.989 394,530 +0.29(+3.31%)
Apr 01, 2020 8.979 9.328 8.423 8.701 695,646 -1.08(-11.08%)
Mar 31, 2020 10.37 10.39 9.447 9.785 364,015 -0.77(-7.26%)
Mar 30, 2020 11.10 11.15 10.22 10.55 481,698 -0.46(-4.16%)
Mar 27, 2020 10.66 11.35 10.59 11.01 406,274 -0.37(-3.23%)
Mar 26, 2020 11.73 11.94 10.84 11.38 671,963 -0.14(-1.21%)
Mar 25, 2020 9.695 12.14 9.268 11.52 977,725 +1.90(+19.75%)
Mar 24, 2020 9.019 10.00 8.761 9.616 793,892 +1.32(+15.95%)
Mar 23, 2020 9.526 9.626 7.886 8.293 712,441 -1.72(-17.18%)
Mar 20, 2020 10.58 11.11 9.646 10.01 716,511 -0.12(-1.18%)
Mar 19, 2020 8.970 10.14 8.254 10.13 611,187 +0.99(+10.88%)
Mar 18, 2020 9.695 10.29 7.945 9.139 374,211 -1.70(-15.69%)
Mar 17, 2020 10.21 11.03 9.815 10.84 431,441 +0.93(+9.44%)
Mar 16, 2020 12.97 12.97 9.526 9.904 588,367 -3.56(-26.44%)
Mar 13, 2020 15.32 15.32 12.26 13.46 618,060 +1.38(+11.44%)
Mar 12, 2020 10.44 12.43 10.44 12.08 807,006 -2.45(-16.84%)
Mar 11, 2020 15.76 15.89 13.79 14.53 1,279,779 -2.09(-12.57%)
Mar 10, 2020 15.68 16.62 15.11 16.62 1,562,778 +1.55(+10.30%)
Mar 09, 2020 15.04 15.83 14.47 15.07 1,044,494 -1.98(-11.61%)
Mar 06, 2020 17.01 17.28 16.81 17.04 1,349,858 -0.76(-4.25%)
Mar 05, 2020 18.79 19.00 17.48 17.80 1,222,320 -1.32(-6.92%)
Mar 04, 2020 19.41 19.46 18.86 19.12 494,824 -0.29(-1.49%)
Mar 03, 2020 20.00 20.24 19.12 19.41 1,081,631 -0.47(-2.35%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.