Nature's Sunshine Products, Inc. (NATR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 9.45 | 9.50 | 9.35 | 9.35 | 8.86 | 13,400 |
| Jun 28, 2018 | 9.50 | 9.90 | 9.43 | 9.55 | 9.04 | 22,300 |
| Jun 27, 2018 | 9.30 | 9.50 | 9.26 | 9.45 | 8.95 | 20,100 |
| Jun 26, 2018 | 9.15 | 9.50 | 9.15 | 9.50 | 9.00 | 20,100 |
| Jun 25, 2018 | 9.45 | 9.45 | 9.00 | 9.25 | 8.76 | 51,600 |
| Jun 22, 2018 | 8.75 | 9.50 | 8.75 | 9.25 | 8.76 | 164,400 |
| Jun 21, 2018 | 8.80 | 8.85 | 8.60 | 8.80 | 8.33 | 26,900 |
| Jun 20, 2018 | 8.55 | 9.00 | 8.55 | 8.75 | 8.29 | 39,900 |
| Jun 19, 2018 | 9.00 | 9.00 | 8.52 | 8.60 | 8.14 | 21,000 |
| Jun 18, 2018 | 8.85 | 9.30 | 8.85 | 8.90 | 8.43 | 19,100 |
| Jun 15, 2018 | 8.75 | 9.25 | 8.75 | 9.10 | 8.62 | 36,800 |
| Jun 14, 2018 | 8.85 | 8.95 | 8.70 | 8.75 | 8.29 | 13,600 |
| Jun 13, 2018 | 8.80 | 9.20 | 8.75 | 8.85 | 8.38 | 15,500 |
| Jun 12, 2018 | 8.70 | 8.85 | 8.60 | 8.65 | 8.19 | 21,400 |
| Jun 11, 2018 | 8.80 | 8.90 | 8.60 | 8.65 | 8.19 | 34,300 |
| Jun 08, 2018 | 8.95 | 8.96 | 8.75 | 8.80 | 8.33 | 22,500 |
| Jun 07, 2018 | 8.70 | 8.95 | 8.70 | 8.90 | 8.43 | 11,600 |
| Jun 06, 2018 | 9.00 | 9.00 | 8.60 | 8.70 | 8.24 | 20,000 |
| Jun 05, 2018 | 9.05 | 9.15 | 8.85 | 9.00 | 8.52 | 9,000 |
| Jun 04, 2018 | 8.96 | 9.05 | 8.95 | 9.00 | 8.52 | 12,900 |
| Jun 01, 2018 | 9.10 | 9.15 | 8.95 | 9.05 | 8.57 | 9,800 |
| May 31, 2018 | 9.05 | 9.20 | 9.05 | 9.05 | 8.57 | 7,300 |
| May 30, 2018 | 9.20 | 9.20 | 9.05 | 9.10 | 8.62 | 8,800 |
| May 29, 2018 | 9.20 | 9.45 | 9.10 | 9.20 | 8.71 | 14,300 |
| May 25, 2018 | 9.30 | 9.30 | 8.95 | 9.05 | 8.57 | 9,800 |
| May 24, 2018 | 9.30 | 9.30 | 8.95 | 9.10 | 8.62 | 5,500 |
| May 23, 2018 | 9.40 | 9.60 | 9.15 | 9.30 | 8.81 | 11,700 |
| May 22, 2018 | 9.75 | 9.75 | 9.25 | 9.40 | 8.90 | 10,400 |
| May 21, 2018 | 9.70 | 9.73 | 9.10 | 9.15 | 8.67 | 24,900 |
| May 18, 2018 | 9.65 | 9.70 | 9.35 | 9.45 | 8.95 | 21,600 |
| May 17, 2018 | 9.45 | 9.50 | 9.38 | 9.40 | 8.90 | 10,200 |
| May 16, 2018 | 8.95 | 9.73 | 8.95 | 9.30 | 8.81 | 17,300 |
| May 15, 2018 | 8.30 | 9.10 | 8.30 | 9.00 | 8.52 | 14,900 |
| May 14, 2018 | 9.05 | 9.25 | 8.75 | 8.80 | 8.33 | 8,200 |
| May 11, 2018 | 9.80 | 10.45 | 9.05 | 9.10 | 8.62 | 18,100 |
| May 10, 2018 | 9.23 | 9.30 | 9.10 | 9.23 | 8.74 | 3,700 |
| May 09, 2018 | 9.85 | 9.95 | 9.75 | 9.85 | 9.33 | 8,900 |
| May 08, 2018 | 9.70 | 9.85 | 9.70 | 9.80 | 9.28 | 3,300 |
| May 07, 2018 | 9.60 | 9.70 | 9.60 | 9.70 | 9.19 | 13,900 |
| May 04, 2018 | 9.30 | 9.50 | 9.20 | 9.50 | 9.00 | 3,500 |
| May 03, 2018 | 9.40 | 9.50 | 9.05 | 9.25 | 8.76 | 19,600 |
| May 02, 2018 | 9.30 | 9.65 | 9.24 | 9.40 | 8.90 | 27,800 |
| May 01, 2018 | 9.20 | 9.35 | 9.10 | 9.30 | 8.81 | 12,200 |
| Apr 30, 2018 | 9.45 | 9.65 | 9.25 | 9.25 | 8.76 | 29,800 |
| Apr 27, 2018 | 9.50 | 9.50 | 9.05 | 9.30 | 8.81 | 16,700 |
| Apr 26, 2018 | 9.35 | 9.50 | 9.25 | 9.45 | 8.95 | 7,900 |
| Apr 25, 2018 | 9.25 | 9.60 | 9.25 | 9.40 | 8.90 | 5,900 |
| Apr 24, 2018 | 9.55 | 9.55 | 9.28 | 9.45 | 8.95 | 7,300 |
| Apr 23, 2018 | 9.45 | 9.50 | 9.25 | 9.35 | 8.86 | 4,300 |
| Apr 20, 2018 | 9.30 | 9.75 | 9.25 | 9.65 | 9.14 | 7,400 |
| Apr 19, 2018 | 9.40 | 9.50 | 9.40 | 9.50 | 9.00 | 3,900 |
| Apr 18, 2018 | 9.63 | 9.63 | 9.26 | 9.40 | 8.90 | 11,400 |
| Apr 17, 2018 | 9.30 | 9.55 | 9.30 | 9.55 | 9.04 | 8,500 |
| Apr 16, 2018 | 11.00 | 11.00 | 9.15 | 9.20 | 8.71 | 33,700 |
| Apr 13, 2018 | 10.25 | 10.35 | 10.10 | 10.20 | 9.66 | 7,600 |
| Apr 12, 2018 | 10.25 | 10.25 | 10.10 | 10.10 | 9.57 | 5,900 |
| Apr 11, 2018 | 10.00 | 10.35 | 10.00 | 10.10 | 9.57 | 9,400 |
| Apr 10, 2018 | 10.35 | 10.40 | 10.15 | 10.25 | 9.71 | 10,300 |
| Apr 09, 2018 | 10.20 | 10.45 | 10.10 | 10.20 | 9.66 | 6,300 |
| Apr 06, 2018 | 10.20 | 10.73 | 10.20 | 10.30 | 9.75 | 7,900 |
| Apr 05, 2018 | 10.26 | 10.26 | 10.10 | 10.20 | 9.66 | 7,800 |
| Apr 04, 2018 | 10.20 | 10.50 | 9.55 | 10.00 | 9.47 | 24,400 |
| Apr 03, 2018 | 10.35 | 10.80 | 10.25 | 10.45 | 9.90 | 6,000 |
| Apr 02, 2018 | 10.95 | 10.95 | 10.10 | 10.25 | 9.71 | 10,300 |
| Mar 29, 2018 | 10.85 | 11.05 | 10.85 | 11.00 | 10.42 | 7,700 |
| Mar 28, 2018 | 10.80 | 11.10 | 10.58 | 10.70 | 10.13 | 13,900 |
| Mar 27, 2018 | 10.83 | 11.10 | 10.60 | 10.75 | 10.18 | 10,600 |
| Mar 26, 2018 | 10.50 | 11.20 | 10.50 | 11.05 | 10.47 | 6,500 |
| Mar 23, 2018 | 10.95 | 11.30 | 10.80 | 10.80 | 10.23 | 14,800 |
| Mar 22, 2018 | 11.18 | 11.25 | 11.10 | 11.10 | 10.51 | 8,800 |
| Mar 21, 2018 | 11.15 | 11.35 | 11.13 | 11.30 | 10.70 | 5,300 |
| Mar 20, 2018 | 11.30 | 11.35 | 11.25 | 11.25 | 10.65 | 15,300 |
| Mar 19, 2018 | 11.30 | 11.30 | 11.20 | 11.25 | 10.65 | 4,600 |
| Mar 16, 2018 | 11.25 | 11.45 | 11.15 | 11.45 | 10.84 | 68,100 |
| Mar 15, 2018 | 12.10 | 12.10 | 11.20 | 11.35 | 10.75 | 27,100 |
| Mar 14, 2018 | 11.40 | 12.00 | 11.15 | 11.75 | 11.13 | 6,000 |
| Mar 13, 2018 | 12.15 | 12.15 | 11.40 | 11.70 | 11.08 | 8,100 |
| Mar 12, 2018 | 11.60 | 12.10 | 11.60 | 12.00 | 11.36 | 4,600 |
| Mar 09, 2018 | 11.45 | 12.10 | 11.05 | 11.65 | 11.03 | 27,600 |
| Mar 08, 2018 | 11.05 | 11.40 | 11.05 | 11.30 | 10.70 | 2,900 |
| Mar 07, 2018 | 11.20 | 11.30 | 11.10 | 11.25 | 10.65 | 8,600 |
| Mar 06, 2018 | 11.20 | 11.20 | 10.90 | 11.20 | 10.61 | 5,800 |
| Mar 05, 2018 | 11.00 | 11.15 | 11.00 | 11.05 | 10.47 | 12,000 |
| Mar 02, 2018 | 10.75 | 11.00 | 10.20 | 10.95 | 10.37 | 15,200 |
| Mar 01, 2018 | 11.35 | 11.35 | 11.00 | 11.10 | 10.51 | 7,200 |
| Feb 28, 2018 | 11.56 | 11.77 | 11.25 | 11.25 | 10.65 | 12,700 |
| Feb 27, 2018 | 12.05 | 12.05 | 11.80 | 11.85 | 11.22 | 7,500 |
| Feb 26, 2018 | 11.65 | 12.00 | 11.59 | 12.00 | 11.36 | 5,500 |
| Feb 23, 2018 | 11.55 | 11.70 | 11.55 | 11.70 | 11.08 | 3,200 |
| Feb 22, 2018 | 11.65 | 11.66 | 11.50 | 11.60 | 10.99 | 5,600 |
| Feb 21, 2018 | 11.60 | 11.90 | 11.50 | 11.55 | 10.94 | 4,500 |
| Feb 20, 2018 | 11.65 | 11.85 | 11.50 | 11.50 | 10.89 | 8,000 |
| Feb 16, 2018 | 11.40 | 11.95 | 11.40 | 11.95 | 11.32 | 5,100 |
| Feb 15, 2018 | 11.40 | 11.55 | 11.31 | 11.45 | 10.84 | 2,900 |
| Feb 14, 2018 | 11.10 | 11.40 | 11.10 | 11.25 | 10.65 | 8,700 |
| Feb 13, 2018 | 11.15 | 11.20 | 11.10 | 11.20 | 10.61 | 9,200 |
| Feb 12, 2018 | 11.30 | 11.40 | 11.05 | 11.20 | 10.61 | 12,500 |
| Feb 09, 2018 | 11.30 | 11.45 | 11.30 | 11.30 | 10.70 | 7,400 |
| Feb 08, 2018 | 11.41 | 11.60 | 11.30 | 11.30 | 10.70 | 8,500 |
| Feb 07, 2018 | 11.30 | 11.60 | 11.30 | 11.35 | 10.75 | 15,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.