NATR - Nature's Sunshine Products, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.969.298.969.069.063,700
Jul 18, 20198.999.158.929.109.1037,700
Jul 17, 20198.758.908.718.758.7515,200
Jul 16, 20198.788.848.648.808.804,200
Jul 15, 20198.758.838.618.648.647,000
Jul 12, 20199.029.288.758.758.757,100
Jul 11, 20199.299.359.019.129.123,700
Jul 10, 20199.079.218.959.109.1017,400
Jul 09, 20199.129.308.879.069.065,400
Jul 08, 20198.969.498.969.189.184,400
Jul 05, 20198.628.918.628.918.914,200
Jul 03, 20198.508.758.508.758.752,400
Jul 02, 20199.449.448.408.478.4726,500
Jul 01, 20199.349.509.099.289.2817,400
Jun 28, 20198.709.458.709.299.2946,700
Jun 27, 20198.678.858.428.648.646,800
Jun 26, 20198.598.938.598.618.613,500
Jun 25, 20198.428.598.428.498.498,900
Jun 24, 20198.838.838.268.308.308,300
Jun 21, 20198.739.028.708.858.8518,200
Jun 20, 20199.119.118.818.818.817,000
Jun 19, 20198.809.338.809.189.187,000
Jun 18, 20199.329.328.798.878.879,400
Jun 17, 20198.969.088.889.029.023,100
Jun 14, 20199.039.349.039.179.174,000
Jun 13, 20199.109.358.969.119.1112,500
Jun 12, 20199.149.458.139.109.1019,200
Jun 11, 20199.539.539.139.139.137,200
Jun 10, 20199.469.469.229.409.403,900
Jun 07, 20199.229.509.049.149.142,400
Jun 06, 20198.959.398.959.179.1711,800
Jun 05, 20199.219.408.949.119.119,300
Jun 04, 20199.299.298.849.269.2611,100
Jun 03, 20199.469.608.989.109.1071,100
May 31, 20199.429.649.429.639.636,000
May 30, 20199.479.709.429.649.6410,600
May 29, 20199.609.709.519.559.5518,100
May 28, 20199.539.609.399.559.5522,400
May 24, 20199.309.679.309.609.604,000
May 23, 20199.929.929.349.699.6911,200
May 22, 20199.9710.109.719.909.9014,300
May 21, 20199.789.959.469.959.9517,600
May 20, 20199.499.909.119.449.4416,200
May 17, 20199.919.919.369.459.4515,400
May 16, 20199.4510.139.459.929.9223,200
May 15, 20199.799.809.459.809.808,100
May 14, 20199.429.799.429.799.7911,900
May 13, 20199.369.619.309.309.3015,000
May 10, 20199.759.829.519.759.7517,400
May 09, 20199.829.939.349.349.3412,100
May 08, 20199.819.819.429.599.5920,800
May 07, 20199.6410.009.309.749.7421,300
May 06, 20198.879.748.879.649.6423,600
May 03, 20198.869.718.869.629.6213,300
May 02, 20199.189.188.878.938.937,100
May 01, 20199.049.158.779.029.029,400
Apr 30, 20198.859.008.739.009.0024,200
Apr 29, 20199.029.108.788.858.8516,200
Apr 26, 20199.149.149.029.029.023,600
Apr 25, 20199.529.599.149.149.146,200
Apr 24, 20199.309.658.959.289.2816,600
Apr 23, 20199.609.679.259.509.5010,200
Apr 22, 20199.489.759.479.569.567,400
Apr 18, 20199.299.609.159.459.4516,600
Apr 17, 20199.739.739.289.319.3117,500
Apr 16, 20199.529.939.529.579.575,600
Apr 15, 20199.309.959.239.429.4212,700
Apr 12, 20199.659.799.249.339.335,300
Apr 11, 20199.369.509.349.449.444,500
Apr 10, 20199.9510.009.629.739.737,200
Apr 09, 20199.5910.029.579.879.875,100
Apr 08, 20199.6510.009.279.909.9015,800
Apr 05, 20199.559.749.109.669.6639,500
Apr 04, 20199.249.909.249.579.5758,000
Apr 03, 20199.849.849.219.729.7211,400
Apr 02, 20199.439.869.419.859.857,200
Apr 01, 20199.379.509.069.509.5019,500
Mar 29, 20199.259.408.829.299.2915,700
Mar 28, 20199.029.418.969.289.287,500
Mar 27, 20199.459.459.019.309.305,400
Mar 26, 20199.379.509.269.509.506,800
Mar 25, 20199.019.198.589.099.0923,800
Mar 22, 20199.129.688.879.119.1115,900
Mar 21, 20199.999.999.109.129.1215,600
Mar 20, 20199.999.999.289.659.6516,900
Mar 19, 201910.1810.259.7310.1010.1019,900
Mar 18, 201910.2610.489.7510.0910.0913,600
Mar 15, 201910.3510.739.2810.1510.1588,800
Mar 14, 20199.9910.509.9210.3510.3532,700
Mar 13, 201910.1510.159.729.929.9210,900
Mar 12, 20199.5010.459.3510.1910.1967,000
Mar 11, 20198.509.288.509.289.2814,400
Mar 08, 20197.508.747.508.438.4357,800
Mar 07, 20197.708.036.896.896.8923,900
Mar 06, 20198.258.317.197.437.4327,600
Mar 05, 20198.308.408.298.298.299,300
Mar 04, 20198.398.398.308.308.302,900
Mar 01, 20198.438.488.378.378.374,900
Feb 28, 20198.428.428.308.308.304,100
Feb 27, 20198.308.508.308.348.343,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...