Skip to main content
Nature's Sunshine Products, Inc. (NATR)
NASDAQ: NATR · Real-Time Price · USD
15.00
-0.13 (-0.86%)
Dec 20, 2024, 4:00 PM EST - Market closed

NATR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9115.5314.8915.0015.00-0.86%123,510
Dec 19, 202415.1115.4514.9015.1315.131.00%31,429
Dec 18, 202415.6015.7514.9514.9814.98-4.28%52,952
Dec 17, 202415.4515.8815.4515.6515.65-0.32%33,110
Dec 16, 202415.5015.8115.3915.7015.700.58%44,627
Dec 13, 202415.8015.8215.3315.6115.61-1.33%27,426
Dec 12, 202415.8815.9315.6915.8215.82-0.88%19,408
Dec 11, 202416.5216.5215.9115.9615.96-1.97%41,447
Dec 10, 202416.1116.5715.9316.2816.281.43%62,687
Dec 9, 202416.0916.1715.6516.0516.050.19%39,774
Dec 6, 202416.1616.1615.3216.0216.02-1.05%49,769
Dec 5, 202416.0816.2115.3616.1916.190.68%58,354
Dec 4, 202416.0816.3815.5116.0816.08-0.06%65,652
Dec 3, 202416.7616.8116.0216.0916.09-4.00%43,334
Dec 2, 202416.4616.9416.3416.7616.763.20%79,785
Nov 29, 202416.4616.4616.1716.2416.240.56%20,167
Nov 27, 202416.6416.8716.1516.1516.15-1.94%29,842
Nov 26, 202416.1916.5015.9316.4716.471.04%39,575
Nov 25, 202416.2216.3516.0516.3016.301.88%49,781
Nov 22, 202415.8116.2015.8116.0016.002.14%29,731
Nov 21, 202416.0616.0615.5615.6715.67-2.09%41,874
Nov 20, 202416.0316.1015.7716.0016.000.19%49,621
Nov 19, 202415.7616.1415.7615.9715.970.63%32,302
Nov 18, 202415.9016.3415.7615.8715.87-0.81%68,417
Nov 15, 202416.1416.1915.8516.0016.00-34,665
Nov 14, 202415.8016.8415.8016.0016.000.25%62,166
Nov 13, 202416.3116.3115.6515.9615.96-2.83%89,352
Nov 12, 202417.4317.5016.1416.4316.43-5.77%48,339
Nov 11, 202415.2018.0615.2017.4317.4316.98%170,858
Nov 8, 202414.1815.2914.1814.9014.907.50%51,307
Nov 7, 202414.1814.3613.7413.8613.86-2.53%60,852
Nov 6, 202413.9114.8813.3414.2214.228.80%84,839
Nov 5, 202412.8913.2012.8913.0713.070.62%28,027
Nov 4, 202413.1913.2912.9812.9912.99-0.92%16,127
Nov 1, 202412.7413.1912.7413.1113.113.55%21,614
Oct 31, 202412.9813.0612.6512.6612.66-2.54%31,961
Oct 30, 202413.3513.5712.9912.9912.99-4.42%28,358
Oct 29, 202413.1213.6513.1213.5913.592.57%27,675
Oct 28, 202413.1013.4713.0113.2513.252.32%14,742
Oct 25, 202412.8013.3212.8012.9512.951.73%30,755
Oct 24, 202412.7112.8712.6812.7312.730.24%42,970
Oct 23, 202412.6012.7612.5812.7012.700.79%40,928
Oct 22, 202412.9913.0412.6012.6012.60-2.70%54,971
Oct 21, 202413.0413.3312.8512.9512.95-1.67%27,720
Oct 18, 202413.3613.3613.0513.1713.17-1.27%25,282
Oct 17, 202413.3413.4912.9813.3413.340.15%20,777
Oct 16, 202413.0313.3412.8513.3213.323.10%26,214
Oct 15, 202412.8913.0912.8812.9212.92-0.77%30,759
Oct 14, 202413.1213.1512.9913.0213.02-1.14%14,448
Oct 11, 202413.2913.6213.1013.1713.17-1.86%21,675
Oct 10, 202413.2113.5313.0513.4213.420.37%27,380
Oct 9, 202413.1213.5513.0313.3713.371.44%15,657
Oct 8, 202413.1613.2513.0513.1813.180.15%18,106
Oct 7, 202413.4013.4313.0513.1613.16-1.42%17,420
Oct 4, 202413.2213.4112.9713.3513.352.22%28,408
Oct 3, 202413.1413.2013.0013.0613.06-0.84%16,930
Oct 2, 202413.3113.4913.1713.1713.17-1.42%17,243
Oct 1, 202413.5413.5913.3613.3613.36-1.91%26,042
Sep 30, 202414.0614.0613.5313.6213.62-2.99%44,037
Sep 27, 202413.6514.1813.5514.0414.043.85%25,598
Sep 26, 202413.4713.6613.3913.5213.521.50%30,234
Sep 25, 202413.3913.6313.1513.3213.32-0.45%26,147
Sep 24, 202413.6513.6513.2313.3813.38-1.25%21,218
Sep 23, 202413.5913.7613.4913.5513.55-0.07%22,360
Sep 20, 202413.7213.8013.4313.5613.56-2.45%124,944
Sep 19, 202413.8914.1013.4613.9013.902.66%29,253
Sep 18, 202413.6213.9013.3413.5413.54-1.24%27,152
Sep 17, 202413.9214.1213.6213.7113.71-0.72%38,600
Sep 16, 202414.0014.3113.7013.8113.81-1.78%50,627
Sep 13, 202413.4014.4113.4014.0614.066.11%42,293
Sep 12, 202413.2413.3513.2013.2513.251.22%12,018
Sep 11, 202412.9613.1912.8513.0913.09-28,699
Sep 10, 202413.1113.2112.9313.0913.09-33,474
Sep 9, 202413.1913.2512.9513.0913.090.31%57,203
Sep 6, 202413.6213.7612.8513.0513.05-4.95%46,563
Sep 5, 202413.7313.7913.5013.7313.73-41,929
Sep 4, 202413.7513.7713.4413.7313.73-0.15%55,765
Sep 3, 202413.7513.8513.4013.7513.75-0.36%55,726
Aug 30, 202413.6213.9613.5813.8013.801.85%45,448
Aug 29, 202413.4313.7613.3113.5513.551.42%20,714
Aug 28, 202413.4713.5613.2413.3613.36-1.26%20,102
Aug 27, 202413.4713.6113.3713.5313.53-0.37%21,359
Aug 26, 202413.6513.7413.4413.5813.58-0.37%53,687
Aug 23, 202413.2213.8613.2213.6313.633.73%32,876
Aug 22, 202413.5513.5513.1313.1413.14-3.03%20,729
Aug 21, 202412.9513.7012.8213.5513.554.63%130,875
Aug 20, 202412.8713.1112.8712.9512.95-0.23%41,968
Aug 19, 202412.6913.4912.6912.9812.98-0.99%83,914
Aug 16, 202413.0913.3413.0013.1113.11-0.38%91,897
Aug 15, 202412.7513.6512.7013.1613.166.30%55,259
Aug 14, 202413.0113.0312.3812.3812.38-5.06%57,887
Aug 13, 202411.7913.2611.5813.0413.0410.60%80,389
Aug 12, 202412.0412.1610.8111.7911.79-6.65%249,803
Aug 9, 202413.7213.7212.5112.6312.63-13.85%100,777
Aug 8, 202414.9514.9514.3814.6614.66-0.74%37,736
Aug 7, 202414.8315.1214.4014.7714.770.20%32,439
Aug 6, 202414.6315.1714.3914.7414.740.55%27,055
Aug 5, 202415.0315.2414.4914.6614.66-5.60%65,435
Aug 2, 202415.8316.0515.4415.5315.53-5.42%25,049
Aug 1, 202417.1217.2716.2716.4216.42-4.03%34,987