NATR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	16.03	16.10	15.77	16.00	16.00	0.19%	49,621
Nov 19, 2024	15.76	16.14	15.76	15.97	15.97	0.63%	32,302
Nov 18, 2024	15.90	16.34	15.76	15.87	15.87	-0.81%	68,417
Nov 15, 2024	16.14	16.19	15.85	16.00	16.00	-	34,665
Nov 14, 2024	15.80	16.84	15.80	16.00	16.00	0.25%	62,166
Nov 13, 2024	16.31	16.31	15.65	15.96	15.96	-2.83%	89,352
Nov 12, 2024	17.43	17.50	16.14	16.43	16.43	-5.77%	48,339
Nov 11, 2024	15.20	18.06	15.20	17.43	17.43	16.98%	170,858
Nov 8, 2024	14.18	15.29	14.18	14.90	14.90	7.50%	51,307
Nov 7, 2024	14.18	14.36	13.74	13.86	13.86	-2.53%	60,852
Nov 6, 2024	13.91	14.88	13.34	14.22	14.22	8.80%	84,839
Nov 5, 2024	12.89	13.20	12.89	13.07	13.07	0.62%	28,027
Nov 4, 2024	13.19	13.29	12.98	12.99	12.99	-0.92%	16,127
Nov 1, 2024	12.74	13.19	12.74	13.11	13.11	3.55%	21,614
Oct 31, 2024	12.98	13.06	12.65	12.66	12.66	-2.54%	31,961
Oct 30, 2024	13.35	13.57	12.99	12.99	12.99	-4.42%	28,358
Oct 29, 2024	13.12	13.65	13.12	13.59	13.59	2.57%	27,675
Oct 28, 2024	13.10	13.47	13.01	13.25	13.25	2.32%	14,742
Oct 25, 2024	12.80	13.32	12.80	12.95	12.95	1.73%	30,755
Oct 24, 2024	12.71	12.87	12.68	12.73	12.73	0.24%	42,970
Oct 23, 2024	12.60	12.76	12.58	12.70	12.70	0.79%	40,928
Oct 22, 2024	12.99	13.04	12.60	12.60	12.60	-2.70%	54,971
Oct 21, 2024	13.04	13.33	12.85	12.95	12.95	-1.67%	27,720
Oct 18, 2024	13.36	13.36	13.05	13.17	13.17	-1.27%	25,282
Oct 17, 2024	13.34	13.49	12.98	13.34	13.34	0.15%	20,777
Oct 16, 2024	13.03	13.34	12.85	13.32	13.32	3.10%	26,214
Oct 15, 2024	12.89	13.09	12.88	12.92	12.92	-0.77%	30,759
Oct 14, 2024	13.12	13.15	12.99	13.02	13.02	-1.14%	14,448
Oct 11, 2024	13.29	13.62	13.10	13.17	13.17	-1.86%	21,675
Oct 10, 2024	13.21	13.53	13.05	13.42	13.42	0.37%	27,380
Oct 9, 2024	13.12	13.55	13.03	13.37	13.37	1.44%	15,657
Oct 8, 2024	13.16	13.25	13.05	13.18	13.18	0.15%	18,106
Oct 7, 2024	13.40	13.43	13.05	13.16	13.16	-1.42%	17,420
Oct 4, 2024	13.22	13.41	12.97	13.35	13.35	2.22%	28,408
Oct 3, 2024	13.14	13.20	13.00	13.06	13.06	-0.84%	16,930
Oct 2, 2024	13.31	13.49	13.17	13.17	13.17	-1.42%	17,243
Oct 1, 2024	13.54	13.59	13.36	13.36	13.36	-1.91%	26,042
Sep 30, 2024	14.06	14.06	13.53	13.62	13.62	-2.99%	44,037
Sep 27, 2024	13.65	14.18	13.55	14.04	14.04	3.85%	25,598
Sep 26, 2024	13.47	13.66	13.39	13.52	13.52	1.50%	30,234
Sep 25, 2024	13.39	13.63	13.15	13.32	13.32	-0.45%	26,147
Sep 24, 2024	13.65	13.65	13.23	13.38	13.38	-1.25%	21,218
Sep 23, 2024	13.59	13.76	13.49	13.55	13.55	-0.07%	22,360
Sep 20, 2024	13.72	13.80	13.43	13.56	13.56	-2.45%	124,944
Sep 19, 2024	13.89	14.10	13.46	13.90	13.90	2.66%	29,253
Sep 18, 2024	13.62	13.90	13.34	13.54	13.54	-1.24%	27,152
Sep 17, 2024	13.92	14.12	13.62	13.71	13.71	-0.72%	38,600
Sep 16, 2024	14.00	14.31	13.70	13.81	13.81	-1.78%	50,627
Sep 13, 2024	13.40	14.41	13.40	14.06	14.06	6.11%	42,293
Sep 12, 2024	13.24	13.35	13.20	13.25	13.25	1.22%	12,018
Sep 11, 2024	12.96	13.19	12.85	13.09	13.09	-	28,699
Sep 10, 2024	13.11	13.21	12.93	13.09	13.09	-	33,474
Sep 9, 2024	13.19	13.25	12.95	13.09	13.09	0.31%	57,203
Sep 6, 2024	13.62	13.76	12.85	13.05	13.05	-4.95%	46,563
Sep 5, 2024	13.73	13.79	13.50	13.73	13.73	-	41,929
Sep 4, 2024	13.75	13.77	13.44	13.73	13.73	-0.15%	55,765
Sep 3, 2024	13.75	13.85	13.40	13.75	13.75	-0.36%	55,726
Aug 30, 2024	13.62	13.96	13.58	13.80	13.80	1.85%	45,448
Aug 29, 2024	13.43	13.76	13.31	13.55	13.55	1.42%	20,714
Aug 28, 2024	13.47	13.56	13.24	13.36	13.36	-1.26%	20,102
Aug 27, 2024	13.47	13.61	13.37	13.53	13.53	-0.37%	21,359
Aug 26, 2024	13.65	13.74	13.44	13.58	13.58	-0.37%	53,687
Aug 23, 2024	13.22	13.86	13.22	13.63	13.63	3.73%	32,876
Aug 22, 2024	13.55	13.55	13.13	13.14	13.14	-3.03%	20,729
Aug 21, 2024	12.95	13.70	12.82	13.55	13.55	4.63%	130,875
Aug 20, 2024	12.87	13.11	12.87	12.95	12.95	-0.23%	41,968
Aug 19, 2024	12.69	13.49	12.69	12.98	12.98	-0.99%	83,914
Aug 16, 2024	13.09	13.34	13.00	13.11	13.11	-0.38%	91,897
Aug 15, 2024	12.75	13.65	12.70	13.16	13.16	6.30%	55,259
Aug 14, 2024	13.01	13.03	12.38	12.38	12.38	-5.06%	57,887
Aug 13, 2024	11.79	13.26	11.58	13.04	13.04	10.60%	80,389
Aug 12, 2024	12.04	12.16	10.81	11.79	11.79	-6.65%	249,803
Aug 9, 2024	13.72	13.72	12.51	12.63	12.63	-13.85%	100,777
Aug 8, 2024	14.95	14.95	14.38	14.66	14.66	-0.74%	37,736
Aug 7, 2024	14.83	15.12	14.40	14.77	14.77	0.20%	32,439
Aug 6, 2024	14.63	15.17	14.39	14.74	14.74	0.55%	27,055
Aug 5, 2024	15.03	15.24	14.49	14.66	14.66	-5.60%	65,435
Aug 2, 2024	15.83	16.05	15.44	15.53	15.53	-5.42%	25,049
Aug 1, 2024	17.12	17.27	16.27	16.42	16.42	-4.03%	34,987
Jul 31, 2024	17.11	17.48	16.85	17.11	17.11	0.59%	54,302
Jul 30, 2024	16.90	17.14	16.81	17.01	17.01	0.71%	33,553
Jul 29, 2024	16.92	17.06	16.69	16.89	16.89	-0.47%	38,567
Jul 26, 2024	16.91	17.03	16.60	16.97	16.97	1.50%	38,253
Jul 25, 2024	16.22	16.89	16.22	16.72	16.72	3.08%	59,204
Jul 24, 2024	16.06	16.38	16.01	16.22	16.22	-0.31%	46,104
Jul 23, 2024	16.00	16.38	15.78	16.27	16.27	1.81%	59,325
Jul 22, 2024	16.02	16.20	15.74	15.98	15.98	2.77%	57,366
Jul 19, 2024	15.72	15.72	15.30	15.55	15.55	-0.45%	25,686
Jul 18, 2024	16.01	16.16	15.45	15.62	15.62	-2.56%	39,239
Jul 17, 2024	16.01	16.36	15.92	16.03	16.03	-0.62%	51,255
Jul 16, 2024	15.76	16.32	15.76	16.13	16.13	2.35%	73,466
Jul 15, 2024	15.33	15.86	15.27	15.76	15.76	4.93%	91,953
Jul 12, 2024	15.04	15.35	14.80	15.02	15.02	-0.13%	47,899
Jul 11, 2024	14.71	15.39	14.52	15.04	15.04	3.58%	66,372
Jul 10, 2024	14.31	15.21	14.25	14.52	14.52	1.82%	41,525
Jul 9, 2024	15.00	15.04	14.25	14.26	14.26	-4.49%	82,338
Jul 8, 2024	15.02	15.24	14.93	14.93	14.93	0.34%	63,103
Jul 5, 2024	15.00	15.09	14.80	14.88	14.88	-0.80%	144,471
Jul 3, 2024	15.08	15.16	15.00	15.00	15.00	-0.13%	13,374
Jul 2, 2024	15.00	15.08	14.95	15.02	15.02	0.13%	35,876