Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nature's Sunshine Products, Inc. - Common Stock (NATR)

22.22
-0.06 (-0.27%)
NASDAQ· Last Trade: May 17th, 2:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nature's Sunshine Products, Inc. - Common Stock (NATR)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202622.0922.6621.9122.2299,56522.22
5/14/202622.3722.7621.7822.28107,49922.28
5/13/202622.2522.5122.0622.33128,54422.33
5/12/202622.1822.5821.5222.4384,50422.43
5/11/202624.0224.2021.2722.18169,53022.18
5/08/202625.5125.5122.7124.23137,58424.23
5/07/202626.1926.1924.4224.5579,01724.55
5/06/202626.1226.6525.7826.2355,48826.23
5/05/202626.0826.2725.3625.9160,85525.91
5/04/202626.5527.1225.6826.03113,70226.03
5/01/202627.1227.3926.5526.6656,87026.66
4/30/202626.8227.3926.8227.1663,30727.16
4/29/202627.0027.2526.6427.0373,66327.03
4/28/202627.4827.7927.1627.1953,39127.19
4/27/202627.1127.9327.1127.4355,89627.43
4/24/202626.7628.0025.9527.3374,19627.33
4/23/202626.7027.4026.7026.8631,87226.86
4/22/202626.6327.0026.4526.9194,10326.91
4/21/202627.0927.2026.3126.4167,39926.41
4/20/202627.2627.4926.9127.0764,25127.07
4/17/202626.5827.5026.4927.3490,86627.34
4/16/202626.2126.5025.8626.2880,54126.28
4/15/202626.6126.8126.0626.4054,59626.40
4/14/202626.6827.2426.4926.8176,63726.81
4/13/202626.7326.9326.0926.7586,09826.75
4/10/202627.0327.2226.7426.9362,68326.93
4/09/202626.1727.1126.1727.0572,03527.05
4/08/202625.4526.5425.4526.42120,01426.42
4/07/202624.6325.2524.5924.8497,33124.84
4/06/202624.2624.6824.0024.60128,78424.60
4/02/202624.1224.3623.7724.2557,84824.25
4/01/202623.9924.8023.8024.47106,62124.47
3/31/202624.3924.5323.6723.9998,98323.99
3/30/202623.6924.2023.5124.1491,44124.14
3/27/202623.6023.8123.2623.7880,96623.78
3/26/202623.6724.1223.5123.6483,44423.64
3/25/202624.0024.0223.0123.7782,46923.77
3/24/202623.4223.9422.8623.82206,36523.82
3/23/202623.7724.4223.1123.62239,77723.62
3/20/202624.1224.1223.3223.73161,38223.73
3/19/202622.7524.0522.7024.02145,79924.02
3/18/202623.4924.1122.8323.00139,64023.00
3/17/202624.3324.9223.9723.99113,49623.99
3/16/202624.4125.2424.0124.33190,60824.33
3/13/202625.1525.1524.0324.49224,99524.49
3/12/202624.5525.9423.8225.20223,22325.20
3/11/202627.2127.8724.6024.76167,83724.76
3/10/202625.8526.0025.0025.08135,01925.08
3/09/202624.4425.3423.5725.13196,52925.13
3/06/202625.4025.9024.6625.06101,57625.06
3/05/202626.9126.9125.6325.8494,16425.84
3/04/202627.1127.4626.9527.1084,89327.10
3/03/202627.4627.4626.5126.98109,91126.98
3/02/202627.4828.1427.0227.80107,39127.80
2/27/202627.3827.9627.2727.68109,84927.68
2/26/202627.5027.9526.8627.50131,43427.50
2/25/202627.0527.7026.5527.54106,48527.54
2/24/202627.2527.6026.7027.05139,94927.05
2/23/202626.7727.2626.6627.11102,00227.11
2/20/202626.7527.1826.3226.88115,50126.88
2/19/202626.4326.9026.2326.8692,99526.86
2/18/202626.6526.7725.5026.41149,36326.41
2/17/202626.9127.4626.3726.67133,85326.67