$11.89 +0.08 (%) Nature's Sunshine Products Inc - NASDAQ

Jul. 29, 2016 | 11:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATR historical data

Date Open High Low Close Volume
7/28/201611.5111.9011.3811.818,567
7/27/201611.5511.5511.4511.475,952
7/26/201611.8311.9011.4111.4925,307
7/25/201611.4911.9011.4911.7319,431
7/22/201611.2511.6811.2511.608,966
7/21/201611.2011.2411.0211.239,021
7/20/201611.0511.2611.0511.228,109
7/19/201611.4711.4710.9711.0511,390
7/18/201611.2711.5011.0811.4711,485
7/15/201611.3311.3911.0611.3118,026
7/14/201611.4411.5411.1711.2116,576
7/13/201611.2411.4711.0911.4019,456
7/12/201611.0011.4311.0011.2521,994
7/11/201610.6411.0010.5210.9620,114
7/8/201610.3510.6210.3510.6122,064
7/7/201610.5210.5210.0110.259,970
7/6/20169.6810.379.6810.3222,570
7/5/20169.819.849.649.7934,863
7/1/20169.709.999.489.8821,306
6/30/20169.839.869.459.5330,806
6/29/20169.909.929.829.8515,638
6/28/201610.0310.039.849.908,637
6/27/20169.949.979.779.8114,740
6/24/20169.5810.259.5510.14150,327
6/23/20169.9210.189.7510.1817,766
6/22/20169.9510.519.759.8023,787
6/21/201610.0010.089.719.9211,738
6/20/201610.4111.099.909.9215,809
6/17/201610.2710.4110.1010.3137,798
6/16/201610.1710.6610.1210.2413,955
6/15/201610.0011.069.9010.3027,563
6/14/20169.9010.399.8110.0116,528
6/13/201611.0611.189.5710.0055,368
6/10/201610.9811.2210.8011.0213,945
6/9/201611.0911.7710.7711.0418,192
6/8/201610.6411.1010.6411.0514,523
6/7/201610.4810.8810.3210.6912,024
6/6/201610.1510.5610.1510.4810,546
6/3/201610.2410.3710.1610.2310,833
6/2/201610.6410.6810.1810.2118,879
6/1/20169.8810.859.5210.7654,480
5/31/20169.369.899.369.8416,773
5/27/20169.169.319.169.2721,575
5/26/20169.239.239.169.1813,790
5/25/20169.149.209.149.197,237
5/24/20169.069.209.069.1417,602
5/23/20169.049.199.009.0615,541
5/20/20169.079.209.079.189,567
5/19/20169.009.058.859.0022,943
5/18/20169.059.208.989.1337,093
5/17/20169.229.339.009.0234,079
5/16/20169.039.359.039.3023,074
5/13/20168.589.168.589.0120,894
5/12/20168.839.118.588.596,866
5/11/20168.548.928.508.7218,446
5/10/20169.239.589.069.2221,977
5/9/20169.369.649.229.2612,773
5/6/20169.009.509.009.3517,785
5/5/20169.409.409.159.1511,470
5/4/20169.169.559.169.207,639
5/3/20169.119.318.929.2318,285
5/2/20169.549.549.039.157,153
4/29/20169.839.859.499.5811,504
4/28/201610.0310.099.789.8829,760
4/27/201610.3510.5010.0110.0813,861
4/26/201610.5810.5810.2810.3527,160
4/25/201610.5010.8210.4210.6011,460
4/22/201610.5310.5710.3310.5016,077
4/21/201610.3310.4810.0010.4717,532
4/20/201610.0610.3810.0610.3023,692
4/19/20169.9810.179.9410.067,506
4/18/20169.7310.139.739.9012,459
4/15/20169.5610.019.489.7425,776
4/14/20169.309.709.309.6119,450
4/13/20169.039.339.039.2615,928
4/12/20169.059.079.019.0214,365
4/11/20169.169.278.998.9916,818
4/8/20169.079.119.019.065,828
4/7/20169.049.088.989.045,832
4/6/20168.979.178.949.046,125
4/5/20169.219.228.938.9314,227
4/4/20169.489.489.309.3115,490
4/1/20169.469.489.269.439,171
3/31/20169.879.879.609.6017,632
3/30/20169.9110.069.859.8926,666
3/29/20169.379.909.379.8525,178
3/28/20169.079.469.059.3113,724
3/24/20168.779.068.779.019,025
3/23/20168.748.898.728.7626,847
3/22/20168.858.868.708.7315,061
3/21/20168.859.008.668.8715,688
3/18/20168.989.098.708.7948,496
3/17/20168.718.958.718.9210,125
3/16/20169.009.188.858.9916,213
3/15/20169.019.068.559.0111,582
3/14/20169.199.199.019.0110,471
3/11/20169.029.259.029.2410,637
3/10/20169.019.088.988.9912,847
3/9/20168.959.338.909.0421,800
3/8/20169.119.329.009.0127,900
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center