$14.02 -0.05 (%) Nature's Sunshine Products Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATR historical data

Date Open High Low Close Volume
8/26/201614.1014.1013.8914.0218,933
8/25/201614.0114.2214.0114.0717,135
8/24/201613.3014.0513.3013.9729,986
8/23/201612.7513.3912.7513.2639,856
8/22/201612.7512.9512.3012.8018,857
8/19/201612.6113.9512.6112.8712,868
8/18/201613.2013.2512.6712.789,780
8/17/201613.3113.4013.1913.216,177
8/16/201613.8913.9012.8313.4041,443
8/15/201614.1514.2513.7513.8322,630
8/12/201613.9814.2813.8014.1526,817
8/11/201613.4413.9013.2213.8717,458
8/10/201612.8213.3512.7913.2931,714
8/9/201612.0812.8911.5112.8730,439
8/8/201612.1212.6612.1212.6612,617
8/5/201612.2612.5012.0012.4722,284
8/4/201611.8812.1811.8712.119,938
8/3/201611.8411.9511.7511.8813,585
8/2/201611.9111.9211.8011.878,798
8/1/201611.8311.9411.6611.9116,049
7/29/201611.5711.9011.5711.8012,967
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center