$7.49 -0.02 (%) Nature's Sunshine Products Inc - NASDAQ

Feb. 12, 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
2/12/20167.577.577.467.4937,432
2/11/20167.157.577.157.519,237
2/10/20167.357.367.227.3087,066
2/9/20167.367.367.307.3317,523
2/8/20167.557.607.457.4829,898
2/5/20167.738.237.567.5629,724
2/4/20167.988.107.727.7514,321
2/3/20168.088.507.968.0232,105
2/2/20168.108.247.937.9824,254
2/1/20168.538.538.108.1015,860
1/29/20168.428.608.428.5832,657
1/28/20168.438.508.118.4114,060
1/27/20168.578.938.408.4011,412
1/26/20168.978.978.798.8610,819
1/25/20168.969.078.888.8814,184
1/22/20168.959.128.869.0929,175
1/21/20169.019.088.658.8413,471
1/20/20168.859.238.679.1421,345
1/19/20168.968.988.828.9315,833
1/15/20168.889.008.808.9015,980
1/14/20169.029.308.889.1515,950
1/13/20169.129.168.919.0122,803
1/12/20169.309.308.959.0916,447
1/11/20168.889.328.819.2720,239
1/8/20169.029.268.788.9224,009
1/7/20169.739.738.618.9652,246
1/6/20169.8810.109.739.9220,361
1/5/201610.0010.309.629.9934,343
1/4/201610.0210.029.599.9335,845
12/31/201510.5310.6610.1210.1228,205
12/30/201511.0711.2710.6810.7016,329
12/29/201511.1411.3410.9511.1813,563
12/28/201511.1111.1910.8710.9612,334
12/24/201511.3611.4210.9011.2112,020
12/23/201511.2411.5011.0911.3317,132
12/22/201510.8411.2710.5511.2123,409
12/21/201510.6410.9010.4910.8324,787
12/18/201510.7110.7510.4710.5838,998
12/17/201510.9811.1510.7510.7916,145
12/16/201510.7510.9710.7510.8721,135
12/15/201510.6710.7510.5010.7220,249
12/14/201510.5411.0110.5010.5424,456
12/11/201510.3010.6710.3010.5739,297
12/10/201510.8210.9410.3610.5548,851
12/9/201510.8710.9910.7410.7719,346
12/8/201511.1311.3110.7411.0333,127
12/7/201511.6011.9311.1211.3220,441
12/4/201511.5411.6311.5311.547,916
12/3/201511.7611.9011.5011.5414,843
12/2/201511.9311.9311.7511.7612,783
12/1/201511.9411.9411.6911.8217,595
11/30/201512.2612.4611.7511.7718,273
11/27/201512.2312.4111.9512.275,659
11/25/201511.3912.3711.3812.3227,196
11/24/201511.3611.5511.1811.4737,167
11/23/201511.6811.7711.5111.6512,814
11/20/201511.0111.6611.0111.6532,297
11/19/201510.9911.0410.5210.7315,652
11/18/201510.8510.9710.8510.8926,887
11/17/201510.8711.0610.8510.9549,963
11/16/201511.2411.7110.7810.9525,861
11/13/201512.1012.3411.4811.5436,104
11/12/201512.2812.5912.0612.2117,100
11/11/201512.1012.6011.7312.4318,634
11/10/201511.9712.2311.9712.1613,815
11/9/201511.9312.1611.9112.0114,078
11/6/201511.8912.0011.7811.9516,160
11/5/201511.9511.9911.7111.9518,339
11/4/201512.0512.0511.6011.9819,286
11/3/201511.7312.1711.6512.1718,790
11/2/201511.7711.8611.5511.8124,081
10/30/201512.3212.4111.8511.8513,662
10/29/201512.1812.5311.9212.3328,120
10/28/201511.6412.2011.6412.1920,274
10/27/201511.8311.8311.5511.579,152
10/26/201512.0212.0311.7511.807,653
10/23/201511.8812.0711.8812.0315,103
10/22/201511.7111.9511.7111.8712,770
10/21/201511.9211.9611.5111.6011,579
10/20/201511.9812.0211.7711.8210,415
10/19/201512.0312.1311.9512.0113,913
10/16/201512.2712.2712.0912.1310,691
10/15/201512.1012.2211.7712.2219,660
10/14/201512.4512.5512.0612.0710,341
10/13/201512.5012.6012.4712.478,920
10/12/201512.5412.6312.4512.5111,967
10/9/201512.4912.6312.4512.4510,233
10/8/201512.4112.6012.3012.4721,013
10/7/201512.2712.5912.2512.4421,465
10/6/201512.3712.3712.1312.1712,632
10/5/201512.0612.4512.0612.4318,250
10/2/201511.9412.0811.7211.9920,554
10/1/201512.0612.1511.8912.0413,476
9/30/201511.7512.0411.6411.9812,767
9/29/201511.6511.8111.4711.6914,989
9/28/201511.6611.7911.4211.6517,968
9/25/201511.9512.1111.6011.6425,098
9/24/201511.8011.9511.6811.9313,310
9/23/201511.9211.9211.6811.7814,373
9/22/201511.8111.9511.5311.8513,916
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center