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

15.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.91 15.53 14.89 15.00 123,510 -0.15(-0.99%)
Dec 19, 2024 15.11 15.45 14.90 15.15 23,385 +0.17(+1.13%)
Dec 18, 2024 15.60 15.75 14.95 14.98 52,952 -0.67(-4.28%)
Dec 17, 2024 15.45 15.88 15.45 15.65 33,110 -0.05(-0.32%)
Dec 16, 2024 15.50 15.81 15.39 15.70 44,627 +0.09(+0.58%)
Dec 13, 2024 15.80 15.82 15.33 15.61 27,426 -0.21(-1.33%)
Dec 12, 2024 15.88 15.93 15.69 15.82 19,408 -0.14(-0.88%)
Dec 11, 2024 16.52 16.52 15.91 15.96 41,447 -0.32(-1.97%)
Dec 10, 2024 16.11 16.57 15.93 16.28 62,687 +0.23(+1.43%)
Dec 09, 2024 16.09 16.17 15.65 16.05 39,774 +0.03(+0.19%)
Dec 06, 2024 16.16 16.16 15.32 16.02 49,769 -0.17(-1.05%)
Dec 05, 2024 16.08 16.21 15.36 16.19 58,354 +0.11(+0.68%)
Dec 04, 2024 16.08 16.38 15.51 16.08 65,652 -0.01(-0.06%)
Dec 03, 2024 16.76 16.80 16.02 16.09 43,334 -0.67(-4.00%)
Dec 02, 2024 16.46 16.94 16.34 16.76 79,783 +0.52(+3.20%)
Nov 29, 2024 16.46 16.46 16.17 16.24 20,167 +0.09(+0.56%)
Nov 27, 2024 16.64 16.87 16.15 16.15 29,842 -0.32(-1.94%)
Nov 26, 2024 16.19 16.50 15.93 16.47 39,575 +0.17(+1.04%)
Nov 25, 2024 16.22 16.35 16.05 16.30 49,781 +0.30(+1.88%)
Nov 22, 2024 15.81 16.20 15.81 16.00 29,731 +0.34(+2.14%)
Nov 21, 2024 16.06 16.06 15.56 15.66 41,874 -0.34(-2.09%)
Nov 20, 2024 16.03 16.09 15.77 16.00 49,621 +0.03(+0.19%)
Nov 19, 2024 15.76 16.14 15.76 15.97 32,302 +0.10(+0.63%)
Nov 18, 2024 15.90 16.34 15.76 15.87 68,417 -0.13(-0.81%)
Nov 15, 2024 16.14 16.19 15.85 16.00 34,665 +0.00(+0.00%)
Nov 14, 2024 15.80 16.84 15.80 16.00 62,166 +0.04(+0.25%)
Nov 13, 2024 16.31 16.31 15.65 15.96 89,340 -0.46(-2.83%)
Nov 12, 2024 17.43 17.50 16.14 16.43 48,329 -1.00(-5.77%)
Nov 11, 2024 15.20 18.06 15.20 17.43 170,858 +2.53(+16.98%)
Nov 08, 2024 14.18 15.29 14.18 14.90 51,307 +1.04(+7.50%)
Nov 07, 2024 14.18 14.36 13.74 13.86 60,852 -0.36(-2.53%)
Nov 06, 2024 13.91 14.88 13.34 14.22 84,839 +1.15(+8.80%)
Nov 05, 2024 12.89 13.20 12.89 13.07 28,027 +0.08(+0.62%)
Nov 04, 2024 13.19 13.29 12.98 12.99 16,127 -0.12(-0.92%)
Nov 01, 2024 12.74 13.19 12.74 13.11 21,614 +0.45(+3.55%)
Oct 31, 2024 12.98 13.06 12.65 12.66 31,961 -0.33(-2.54%)
Oct 30, 2024 13.35 13.57 12.99 12.99 28,258 -0.60(-4.42%)
Oct 29, 2024 13.12 13.65 13.12 13.59 27,675 +0.34(+2.57%)
Oct 28, 2024 13.10 13.47 13.01 13.25 14,742 +0.30(+2.32%)
Oct 25, 2024 12.80 13.32 12.80 12.95 30,755 +0.22(+1.73%)
Oct 24, 2024 12.71 12.87 12.68 12.73 42,970 +0.03(+0.24%)
Oct 23, 2024 12.60 12.76 12.58 12.70 40,928 +0.10(+0.79%)
Oct 22, 2024 12.99 13.04 12.60 12.60 54,971 -0.35(-2.70%)
Oct 21, 2024 13.04 13.33 12.85 12.95 27,720 -0.22(-1.67%)
Oct 18, 2024 13.36 13.36 13.05 13.17 25,282 -0.17(-1.27%)
Oct 17, 2024 13.34 13.49 12.98 13.34 20,777 +0.02(+0.15%)
Oct 16, 2024 13.03 13.34 12.85 13.32 26,214 +0.40(+3.10%)
Oct 15, 2024 12.89 13.09 12.88 12.92 30,759 -0.10(-0.77%)
Oct 14, 2024 13.12 13.15 12.99 13.02 14,448 -0.15(-1.14%)
Oct 11, 2024 13.29 13.62 13.10 13.17 21,675 -0.25(-1.86%)
Oct 10, 2024 13.21 13.53 13.05 13.42 27,380 +0.05(+0.37%)
Oct 09, 2024 13.12 13.55 13.03 13.37 15,657 +0.19(+1.44%)
Oct 08, 2024 13.16 13.25 13.05 13.18 18,106 +0.02(+0.15%)
Oct 07, 2024 13.40 13.43 13.05 13.16 17,420 -0.19(-1.42%)
Oct 04, 2024 13.22 13.41 12.97 13.35 28,408 +0.29(+2.22%)
Oct 03, 2024 13.14 13.20 13.00 13.06 16,930 -0.11(-0.84%)
Oct 02, 2024 13.31 13.49 13.17 13.17 17,243 -0.19(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.