Natures Sunshine Products Inc (NATR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.65804597701 | 13.92 | 14.12 | 13.34 | 48173 | 13.62159206 | CS |
| 4 | 0.08 | 0.593912397921 | 13.47 | 14.41 | 12.85 | 40250 | 13.55690069 | CS |
| 12 | -1.45 | -9.66666666667 | 15 | 17.48 | 10.805 | 53866 | 14.18071487 | CS |
| 26 | -6.1 | -31.0432569975 | 19.65 | 21.22 | 10.805 | 58935 | 15.69731311 | CS |
| 52 | -2.6 | -16.0990712074 | 16.15 | 21.72 | 10.805 | 62742 | 16.73200265 | CS |
| 156 | -1.49 | -9.90691489362 | 15.04 | 21.72 | 7.93 | 56289 | 14.7472124 | CS |
| 260 | 4.05 | 42.6315789474 | 9.5 | 21.72 | 5.5 | 51789 | 14.82884523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 13.55 | -0.01 | -0.07 | 13.59 | 13.755 | 13.36 | 21359 |
| 1726871700 | 13.56 | -0.34 | -2.45 | 13.72 | 13.8 | 13.43 | 124944 |
| 1726785300 | 13.9 | 0.36 | 2.66 | 13.89 | 14.1 | 13.46 | 29253 |
| 1726698900 | 13.54 | -0.17 | -1.24 | 13.62 | 13.9 | 13.34 | 27152 |
| 1726612500 | 13.71 | -0.1 | -0.72 | 13.92 | 14.12 | 13.62 | 38600 |
| 1726526100 | 13.81 | -0.25 | -1.78 | 14 | 14.31 | 13.7 | 50627 |
| 1726266900 | 14.06 | 0.81 | 6.11 | 13.4 | 14.41 | 13.4 | 42293 |
| 1726180500 | 13.25 | 0.16 | 1.22 | 13.24 | 13.35 | 13.2 | 12018 |
| 1726094100 | 13.09 | 0 | 0.00 | 12.96 | 13.19 | 12.85 | 28699 |
| 1726007700 | 13.09 | 0 | 0.00 | 13.1 | 13.21 | 12.93 | 33474 |
| 1725921300 | 13.09 | 0.04 | 0.31 | 13.19 | 13.25 | 12.95 | 57203 |
| 1725662100 | 13.05 | -0.68 | -4.95 | 13.62 | 13.76 | 12.85 | 46563 |
| 1725575700 | 13.73 | 0 | 0.00 | 13.73 | 13.79 | 13.5 | 41929 |
| 1725489300 | 13.73 | -0.02 | -0.15 | 13.75 | 13.77 | 13.435 | 55765 |
| 1725402900 | 13.75 | -0.05 | -0.36 | 13.75 | 13.85 | 13.4 | 55726 |
| 1725057300 | 13.8 | 0.25 | 1.85 | 13.62 | 13.955 | 13.58 | 45448 |
| 1724970900 | 13.55 | 0.19 | 1.42 | 13.43 | 13.755 | 13.31 | 20714 |
| 1724884500 | 13.36 | -0.17 | -1.26 | 13.47 | 13.56 | 13.24 | 20102 |
| 1724798100 | 13.53 | -0.05 | -0.37 | 13.47 | 13.6106 | 13.3676 | 21359 |
| 1724711700 | 13.58 | -0.05 | -0.37 | 13.65 | 13.7399 | 13.44 | 53687 |
| 1724452500 | 13.63 | 0.49 | 3.73 | 13.22 | 13.855 | 13.22 | 32876 |
| 1724366100 | 13.14 | -0.41 | -3.03 | 13.55 | 13.55 | 13.13 | 20729 |
| 1724279700 | 13.55 | 0.6 | 4.63 | 12.95 | 13.695 | 12.82 | 130875 |
| 1724193300 | 12.95 | -0.03 | -0.23 | 12.87 | 13.11 | 12.87 | 41968 |
| 1724106900 | 12.98 | -0.13 | -0.99 | 12.69 | 13.49 | 12.69 | 83914 |
| 1723847700 | 13.11 | -0.05 | -0.38 | 13.09 | 13.34 | 13 | 91897 |
| 1723761300 | 13.16 | 0.78 | 6.30 | 12.75 | 13.65 | 12.7 | 55259 |
| 1723674900 | 12.38 | -0.66 | -5.06 | 13.01 | 13.04 | 12.38 | 57887 |
| 1723588500 | 13.04 | 1.25 | 10.60 | 11.79 | 13.26 | 11.582 | 80389 |
| 1723502100 | 11.79 | -0.84 | -6.65 | 12.04 | 12.16 | 10.805 | 249803 |
| 1723242900 | 12.63 | -2.03 | -13.85 | 13.715 | 13.715 | 12.51 | 100777 |
| 1723156500 | 14.66 | -0.11 | -0.74 | 14.95 | 14.95 | 14.38 | 37736 |
| 1723070100 | 14.77 | 0.03 | 0.20 | 14.83 | 15.12 | 14.4 | 32439 |
| 1722983700 | 14.74 | 0.08 | 0.55 | 14.63 | 15.165 | 14.39 | 27055 |
| 1722897300 | 14.66 | -0.87 | -5.60 | 15.03 | 15.24 | 14.49 | 65435 |
| 1722638100 | 15.53 | -0.89 | -5.42 | 15.83 | 16.55 | 15.441 | 25049 |
| 1722551700 | 16.42 | -0.69 | -4.03 | 17.12 | 17.27 | 16.27 | 34987 |
| 1722465300 | 17.11 | 0.1 | 0.59 | 17.11 | 17.48 | 16.85 | 54302 |
| 1722378900 | 17.01 | 0.12 | 0.71 | 16.9 | 17.14 | 16.81 | 33553 |
| 1722292500 | 16.89 | -0.08 | -0.47 | 16.92 | 17.06 | 16.69 | 38567 |
| 1722033300 | 16.97 | 0.25 | 1.50 | 16.91 | 17.03 | 16.6 | 38253 |
| 1721946900 | 16.719999 | 0.5 | 3.08 | 16.219999 | 16.89 | 16.219999 | 59334 |
| 1721860500 | 16.219999 | -0.05 | -0.31 | 16.219999 | 16.3799 | 16.01 | 46104 |
| 1721774100 | 16.27 | 0.29 | 1.81 | 16 | 16.381599 | 15.78 | 59325 |
| 1721687700 | 15.98 | 0.43 | 2.77 | 16.02 | 16.2 | 15.7398 | 57366 |
| 1721428500 | 15.55 | -0.07 | -0.45 | 15.72 | 15.72 | 15.3 | 25686 |
| 1721342100 | 15.62 | -0.41 | -2.56 | 15.98 | 16.265 | 15.45 | 39239 |
| 1721255700 | 16.03 | -0.1 | -0.62 | 16.01 | 16.36 | 15.917 | 51255 |
| 1721169300 | 16.129999 | 0.37 | 2.35 | 15.76 | 16.32 | 15.76 | 73466 |
| 1721082900 | 15.76 | 0.74 | 4.93 | 15.33 | 15.86 | 15.265 | 91953 |
| 1720823700 | 15.02 | -0.02 | -0.13 | 15.04 | 15.35 | 14.795 | 47899 |
| 1720737300 | 15.04 | 0.52 | 3.58 | 14.71 | 15.39 | 14.52 | 66372 |
| 1720650900 | 14.52 | 0.26 | 1.82 | 14.31 | 15.21 | 14.245 | 41525 |
| 1720564500 | 14.26 | -0.67 | -4.49 | 15 | 15.04 | 14.25 | 82338 |
| 1720478100 | 14.93 | 0.05 | 0.34 | 15.02 | 15.24 | 14.93 | 63103 |
| 1720218900 | 14.88 | -0.12 | -0.80 | 14.83 | 15.09 | 14.8 | 144471 |
| 1720040640 | 15 | -0.02 | -0.13 | 15.08 | 15.16 | 15 | 13374 |
| 1719959700 | 15.02 | 0.02 | 0.13 | 15 | 15.08 | 14.95 | 35876 |
| 1719873300 | 15 | -0.03 | -0.20 | 15.04 | 15.15 | 14.78 | 67473 |
| 1719614100 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1719527700 | 15.03 | 0.03 | 0.20 | 15.04 | 15.25 | 14.97 | 39511 |
| 1719441300 | 15 | 0 | 0.00 | 14.93 | 15.23 | 14.883 | 51512 |
| 1719354900 | 15 | 0.19 | 1.28 | 14.77 | 15.04 | 14.73 | 54185 |
| 1719268500 | 14.81 | -0.23 | -1.53 | 14.89 | 15.13 | 14.78 | 67072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
