Canada markets open in 5 hours 49 minutes

Nature's Sunshine Products, Inc. (NATR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.42-0.10 (-0.51%)
At close: 04:00PM EDT
19.42 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.4719.6019.1619.4219.4251,100
Apr 24, 202419.6219.6519.3819.5219.5237,100
Apr 23, 202419.4019.8319.4019.7719.7725,000
Apr 22, 202419.3419.6519.3119.4119.4146,900
Apr 19, 202418.8819.4818.7319.2919.2947,200
Apr 18, 202418.8919.0718.5818.7018.7053,500
Apr 17, 202419.0919.2918.6518.8118.8137,000
Apr 16, 202418.4319.1618.4018.9118.9153,400
Apr 15, 202419.1819.1818.4818.5418.5460,400
Apr 12, 202419.2419.2818.9719.0219.0258,800
Apr 11, 202419.3019.4919.1319.3419.3431,200
Apr 10, 202419.3119.3519.1219.3019.3036,900
Apr 09, 202419.8419.8719.3719.4219.4235,800
Apr 08, 202419.7020.0119.4019.8619.8651,500
Apr 05, 202419.5019.7819.4719.7419.7417,600
Apr 04, 202420.2020.2019.3219.4619.4642,100
Apr 03, 202420.4420.6619.9019.9819.9852,700
Apr 02, 202420.8721.2220.2520.6420.6450,600
Apr 01, 202420.6820.8720.3120.8720.8756,400
Mar 28, 202420.3721.0520.3720.7720.7787,500
Mar 27, 202420.2320.3920.0120.2320.2347,000
Mar 26, 202420.4420.4519.9220.0920.0956,000
Mar 25, 202419.6520.6619.6520.2720.2786,100
Mar 22, 202419.5920.4319.4819.7419.7442,900
Mar 21, 202419.5119.7419.0619.4119.4169,400
Mar 20, 202419.5019.7719.1119.6019.6037,500
Mar 19, 202419.7720.1019.2019.5219.5244,400
Mar 18, 202420.2521.3519.3919.7119.71106,200
Mar 15, 202419.4620.7719.4620.1120.11131,000
Mar 14, 202420.0320.6219.2319.6219.62114,400
Mar 13, 202418.4221.7218.3919.8919.89252,000
Mar 12, 202417.0817.2716.7917.2017.2077,800
Mar 11, 202417.6117.8217.1817.2417.2462,300
Mar 08, 202418.0718.4017.7017.8517.8532,600
Mar 07, 202417.6018.0017.5517.9117.9141,000
Mar 06, 202417.8917.9817.6017.6217.6237,700
Mar 05, 202418.0518.2517.7017.7117.7171,600
Mar 04, 202417.8418.3617.8418.0018.0028,000
Mar 01, 202417.8918.0017.6817.8417.8441,700
Feb 29, 202417.8617.8617.6117.7517.7545,600
Feb 28, 202417.7917.9117.6217.6317.6330,700
Feb 27, 202418.2718.2717.8617.9617.9617,200
Feb 26, 202417.8618.4017.8518.3018.3043,100
Feb 23, 202417.6317.9417.5817.8617.8628,700
Feb 22, 202417.7417.8717.5417.7517.7532,600
Feb 21, 202417.8317.8617.5317.7817.7829,000
Feb 20, 202418.0818.6017.7817.8317.8346,100
Feb 16, 202417.8718.2117.7518.0618.0663,700
Feb 15, 202417.8818.2017.6317.8717.8756,100
Feb 14, 202417.4817.9017.4817.7317.7329,900
Feb 13, 202418.4918.4917.2617.4817.4883,000
Feb 12, 202417.8519.1217.7518.7918.79151,100
Feb 09, 202417.7517.7517.5717.6917.6925,300
Feb 08, 202417.6317.9317.6317.8217.8225,100
Feb 07, 202417.8117.9017.5217.5517.5519,700
Feb 06, 202417.6017.9017.5717.8017.8033,100
Feb 05, 202417.5117.7817.4317.5817.5841,900
Feb 02, 202417.7817.8617.5917.6017.6019,200
Feb 01, 202417.5017.9717.3617.8217.8249,900
Jan 31, 202417.5017.7217.3117.4117.4148,200
Jan 30, 202417.8517.8517.3917.4817.4828,300
Jan 29, 202418.1918.3517.7017.8317.8387,000
Jan 26, 202417.9018.4217.8018.2518.2543,700
Jan 25, 202417.5017.7817.3217.7717.7729,000
Jan 24, 202417.6117.7317.3817.3817.3825,400
Jan 23, 202417.5617.8617.5417.5717.5732,000
Jan 22, 202417.1317.4017.1317.4017.4041,800
Jan 19, 202417.4217.4217.0717.1617.1651,700
Jan 18, 202417.2317.3517.1817.3317.3324,200
Jan 17, 202417.6517.8217.1917.2717.2741,400
Jan 16, 202417.9018.0717.7217.8417.8444,300
Jan 12, 202417.6317.9017.6117.9017.9038,400
Jan 11, 202417.5517.7417.2517.4717.4739,200
Jan 10, 202417.1217.6417.1217.5917.5937,900
Jan 09, 202417.4417.4417.1217.1417.1425,400
Jan 08, 202417.0817.4817.0717.4717.4737,200
Jan 05, 202417.1517.3617.1017.1817.1842,700
Jan 04, 202417.7717.7717.1817.2817.2838,400
Jan 03, 202417.7917.8617.4817.5917.5944,800
Jan 02, 202417.2017.8417.0017.7417.7466,300
Dec 29, 202317.4617.5717.2417.2917.2941,500
Dec 28, 202317.8717.9817.4317.4617.4627,800
Dec 27, 202317.7718.0217.5017.8417.8465,000
Dec 26, 202318.0518.0517.4217.7417.7460,300
Dec 22, 202318.1618.4917.8717.9017.9096,700
Dec 21, 202317.6618.0217.3317.9917.9991,900
Dec 20, 202317.7518.0017.4117.5217.5277,000
Dec 19, 202316.9317.8016.7917.7017.7097,400
Dec 18, 202316.5816.9816.4616.9116.9187,600
Dec 15, 202316.7516.7816.1216.5116.51201,900
Dec 14, 202317.0417.1116.4016.6016.6074,200
Dec 13, 202316.2116.8316.1116.8116.8199,600
Dec 12, 202316.4316.4316.0116.2516.2574,900
Dec 11, 202316.7816.7916.2816.4816.4874,900
Dec 08, 202316.9217.0416.7616.8716.8751,900
Dec 07, 202316.9417.0116.7816.9216.9251,300
Dec 06, 202317.0117.2116.8016.8316.8359,600
Dec 05, 202317.3717.5317.0017.0517.0560,400
Dec 04, 202317.3817.8317.1917.4017.4091,000
Dec 01, 202317.1717.5717.0217.4317.4374,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...