$12.11 -0.13 (%) Nature's Sunshine Products Inc - NASDAQ

Sep. 1, 2015 | 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
8/31/201512.0412.2912.0412.249,438
8/28/201511.8412.4411.8412.068,712
8/27/201512.0512.5811.7311.9114,758
8/26/201512.0312.3911.7412.0825,406
8/25/201512.3312.6911.4711.4724,441
8/24/201512.4512.9911.9911.9936,760
8/21/201512.5513.0512.5512.9020,754
8/20/201512.8513.0312.8412.8413,093
8/19/201512.9713.2812.8912.8925,608
8/18/201512.9513.1012.9312.9828,891
8/17/201512.8413.0012.8212.9317,641
8/14/201512.8212.9512.8112.947,953
8/13/201512.8612.9212.8112.854,795
8/12/201512.8012.9512.8012.916,919
8/11/201512.8512.9312.8312.876,396
8/10/201512.8813.0212.8412.9317,606
8/7/201512.8613.0512.8412.847,819
8/6/201513.0713.0712.9312.9410,798
8/5/201513.0813.0812.9013.0219,395
8/4/201512.7213.0512.7112.9524,526
8/3/201512.4812.6412.3312.5624,071
7/31/201512.6112.7412.4412.5310,554
7/30/201512.3812.6312.1812.5421,214
7/29/201512.1412.5312.0812.3523,469
7/28/201511.8512.6111.7212.1134,538
7/27/201512.4112.4311.7211.8872,072
7/24/201512.6512.8512.4712.4710,726
7/23/201512.6612.7412.5912.609,491
7/22/201512.7012.7212.5912.678,698
7/21/201512.5612.7512.5612.6910,348
7/20/201512.7012.8312.3912.6027,504
7/17/201512.8312.9412.7212.7416,467
7/16/201512.8613.0112.7812.8818,229
7/15/201513.0413.0412.8412.848,283
7/13/201512.8513.0812.7112.9628,949
7/10/201512.9013.0012.8012.9016,501
7/9/201513.0513.0612.7512.8627,706
7/8/201512.8912.9512.7512.8114,820
7/7/201512.9913.1912.8812.9522,057
7/6/201513.1813.1812.7713.0651,232
7/2/201513.5613.5613.2613.4514,886
7/1/201513.7813.8413.3213.5247,943
6/30/201513.6213.7513.3713.7547,896
6/29/201513.5514.1113.5413.61108,768
6/26/201513.5013.7413.2513.49137,030
6/25/201514.0314.0313.3813.4971,118
6/24/201512.7013.2212.7013.1546,147
6/23/201512.3512.7712.3012.7442,032
6/22/201513.2913.3512.2212.32120,623
6/19/201513.1513.3613.0813.3584,769
6/18/201513.2513.2913.0413.1036,099
6/17/201513.3613.3713.1013.1447,964
6/16/201513.0413.5313.0113.2826,957
6/15/201512.6613.5412.6612.99112,762
6/12/201512.5812.8012.4512.6049,376
6/11/201512.6412.7512.5612.5922,159
6/10/201512.8012.9112.5112.6047,054
6/9/201512.8612.8812.6612.7524,878
6/8/201512.8412.9012.7512.8216,390
6/5/201512.7812.9012.7712.9015,119
6/4/201512.7613.1012.7112.7746,347
6/3/201512.7512.9512.7512.8533,192
6/2/201512.8312.9112.6412.7015,412
6/1/201512.9013.0312.6912.8524,129
5/29/201512.8512.9912.6712.8311,936
5/28/201512.6512.9312.6212.8611,030
5/27/201512.5712.6612.5112.6610,368
5/26/201512.5712.6712.5212.5719,504
5/22/201512.8012.9212.6512.7030,442
5/21/201512.9512.9512.7812.819,809
5/20/201512.9012.9412.8012.9014,603
5/19/201512.9712.9812.9012.9020,610
5/18/201512.9012.9412.8512.9217,498
5/15/201512.9013.0012.9012.9015,193
5/14/201512.9412.9612.9012.9018,990
5/13/201512.9913.0012.8912.9014,783
5/12/201512.8112.9612.8012.9011,344
5/11/201512.9712.9812.9012.9113,537
5/8/201512.9513.0312.8012.9123,739
5/7/201512.9013.0312.8912.9021,692
5/6/201512.8913.0512.8412.9031,115
5/5/201512.8513.1412.8412.8524,811
5/4/201512.9513.1312.8512.8514,385
5/1/201513.0213.0512.8413.0018,375
4/30/201513.0013.1113.0013.0140,498
4/29/201513.1613.1713.0013.005,914
4/28/201513.1713.2613.1213.176,057
4/27/201513.1513.1912.9113.0111,328
4/24/201513.0613.4012.9013.0116,273
4/23/201512.6913.0912.6913.0014,201
4/22/201512.6812.8912.6812.798,057
4/21/201512.9612.9612.4612.7535,612
4/20/201512.7812.9412.6212.8315,890
4/17/201513.0413.0412.5512.7723,410
4/16/201512.8513.1812.5313.1315,920
4/15/201512.7512.9712.7312.8615,936
4/14/201512.6813.0212.6812.7911,208
4/13/201512.6912.8112.2412.7315,894
4/10/201512.7312.7712.5212.596,216
4/9/201512.7312.9612.0112.6610,603
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!