$14.65 +0.15 (%) Nature's Sunshine Products Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

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
12/7/201614.4514.9514.2514.6513,505
12/6/201614.5014.6014.3014.5020,061
12/5/201614.5014.6014.4014.4014,630
12/2/201614.6014.7514.2514.407,613
12/1/201615.1015.3514.5014.6521,466
11/30/201615.1015.2514.9015.107,125
11/29/201615.2015.2014.7515.058,691
11/28/201615.0015.2514.3515.0510,952
11/25/201615.2515.2513.8515.052,068
11/23/201615.0015.2514.6515.209,687
11/22/201615.1015.2515.0015.2016,396
11/21/201614.9015.1514.8515.1515,158
11/18/201614.5515.1014.0015.0513,094
11/17/201614.6014.7014.2014.5510,830
11/16/201614.3014.9014.1014.458,206
11/15/201614.4014.7013.9014.455,548
11/14/201614.5014.8014.3014.4515,071
11/11/201614.0514.6013.6514.2036,861
11/10/201613.8014.1012.0513.9038,153
11/9/201613.0014.1012.0013.8045,975
11/8/201611.7012.6511.7011.908,067
11/7/201611.8011.9511.1011.8522,070
11/4/201612.1512.2811.6011.6015,845
11/3/201612.1513.0012.0512.0516,377
11/2/201612.3512.5012.1012.2513,888
11/1/201613.5013.5012.3512.4527,386
10/31/201613.1513.1512.5012.5534,515
10/28/201613.0013.3013.0013.2011,903
10/27/201613.7513.7513.0513.108,273
10/26/201614.1014.1013.8013.8513,691
10/25/201614.6014.6014.0014.0518,769
10/24/201614.8014.8014.5514.603,888
10/21/201614.6514.9014.5914.656,021
10/20/201615.0515.0514.6014.805,292
10/19/201614.9515.2014.9515.007,402
10/18/201615.0515.2515.0515.057,602
10/17/201615.1015.1515.0015.105,901
10/14/201615.7015.8015.0015.1014,928
10/13/201616.1516.2515.5015.5014,041
10/12/201616.0016.4016.0016.3512,416
10/11/201616.4016.4015.6516.0069,723
10/10/201616.1516.4516.0016.3052,683
10/7/201616.0116.0815.9616.0029,381
10/6/201616.3016.3616.1516.1610,351
10/5/201616.2316.3716.1316.308,865
10/4/201616.0016.2415.9316.0012,362
10/3/201615.9816.2515.8116.0313,510
9/30/201615.7016.0515.7016.0026,028
9/29/201615.7215.9715.6415.7226,386
9/28/201615.7715.9715.6715.8314,497
9/27/201615.2015.9215.1315.8514,826
9/26/201614.9815.2314.9315.1152,255
9/23/201615.3515.3514.7215.0419,130
9/22/201614.9915.7114.9715.3539,817
9/21/201614.8915.0014.7414.8616,824
9/20/201614.9014.9014.7414.745,974
9/19/201615.1515.5014.8114.8943,100
9/16/201614.7915.3514.5915.0440,018
9/15/201613.6914.7313.6914.6824,754
9/14/201613.1513.8413.1513.6924,961
9/13/201613.8814.0013.0813.1412,576
9/12/201614.8014.9413.8013.9618,403
9/9/201614.7914.9714.6014.7922,095
9/8/201614.7214.9314.7214.8230,369
9/7/201614.4714.8314.4214.7943,687
9/6/201614.0914.4714.0414.4629,959
9/2/201613.7214.1113.7014.0918,900
9/1/201613.7613.7613.5113.6710,964
8/31/201613.6113.7013.5013.5917,643
8/30/201613.6813.9513.5913.6810,807
8/29/201614.0614.1013.7613.807,126
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center