$9.14 +0.08 (%) Nature's Sunshine Products Inc - NASDAQ

May. 24, 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
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
3/7/20169.079.699.079.4134,735
3/4/20168.759.118.759.0619,650
3/3/20168.558.798.538.7716,888
3/2/20168.358.568.338.559,969
3/1/20168.528.538.198.4135,304
2/29/20168.248.968.248.3838,372
2/26/20168.008.407.978.1717,648
2/25/20167.708.007.707.9612,140
2/24/20167.647.827.577.827,010
2/23/20167.527.827.507.648,644
2/22/20168.188.187.527.5214,258
2/19/20167.858.077.857.9011,337
2/18/20167.908.067.317.8714,988
2/17/20168.138.357.917.9216,449
2/16/20167.578.167.558.1016,337
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center