NATURES SUNSHINE PRODUCTS Historical Stock Price

Below is the stock price history for Natures Sunshine Products NATR. Data is recorded each day for the historical open, high, low, close and volume. The Natures Sunshine Products stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Natures Sunshine Products Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 12.75 12.75 12.60 12.60 336
2017-11-22 13.45 13.75 12.80 12.80 799
2017-11-21 12.00 12.10 11.90 11.90 520
2017-11-20 11.85 11.85 11.80 11.80 116
2017-11-17 11.60 11.80 11.45 11.70 4,418
2017-11-16 12.35 12.70 11.95 11.95 1,001
2017-11-15 12.30 12.30 12.25 12.25 32
2017-11-14 12.35 12.65 12.35 12.65 819
2017-11-13 11.25 13.05 11.25 12.90 2,742
2017-11-10 11.60 11.65 11.45 11.45 4
2017-11-09 9.90 12.05 9.90 11.90 4,326
2017-11-08 8.80 9.25 8.80 9.15 531
2017-11-07 9.45 9.45 9.00 9.00 500
2017-11-06 9.75 9.85 9.65 9.65 739
2017-11-03 10.00 10.00 10.00 10.00 1
2017-11-02 9.80 9.95 9.80 9.95 400
2017-11-01 10.00 10.00 10.00 10.00 10
2017-10-31 9.85 9.875 9.85 9.875 316
2017-10-30 10.05 10.10 10.05 10.10 300
2017-10-27 10.20 10.20 10.20 10.20 185
2017-10-25 10.00 10.10 9.95 10.10 185
2017-10-24 10.10 10.15 10.10 10.15 478
2017-10-23 10.05 10.05 10.00 10.00 17
2017-10-18 10.35 10.35 10.35 10.35 10
2017-10-17 10.50 10.50 10.50 10.50 164
2017-10-16 10.60 10.60 10.45 10.45 420
2017-10-11 10.70 10.70 10.70 10.70 300
2017-10-10 11.45 11.50 10.85 11.425 542
2017-10-09 11.20 11.25 11.20 11.25 361
2017-10-06 10.80 11.00 10.80 11.00 125

» More Natures Sunshine Products Stock Price History

To see other companies like Natures Sunshine Products (NATR), view our stock market today for news, and other data.