Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NATR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 19.77 | 0.36 | 1.85% | 19.40 | 19.83 | 19.40 | 25,044 |
| Apr 22 2024 | 19.41 | 0.12 | 0.62% | 19.34 | 19.6544 | 19.30 | 46,942 |
| Apr 19 2024 | 19.29 | 0.59 | 3.16% | 18.88 | 19.4799 | 18.73 | 47,213 |
| Apr 18 2024 | 18.70 | -0.11 | -0.58% | 18.89 | 19.07 | 18.58 | 53,531 |
| Apr 17 2024 | 18.81 | -0.10 | -0.53% | 19.09 | 19.41 | 18.65 | 37,013 |
| Apr 16 2024 | 18.91 | 0.37 | 2.00% | 18.43 | 19.16 | 18.40 | 53,351 |
| Apr 15 2024 | 18.54 | -0.48 | -2.52% | 19.18 | 19.18 | 18.48 | 60,355 |
| Apr 12 2024 | 19.02 | -0.32 | -1.65% | 19.24 | 19.30 | 18.97 | 58,769 |
| Apr 11 2024 | 19.34 | 0.04 | 0.21% | 19.30 | 19.49 | 19.1304 | 31,176 |
| Apr 10 2024 | 19.30 | -0.12 | -0.62% | 19.31 | 19.345 | 19.12 | 36,918 |
| Apr 09 2024 | 19.42 | -0.44 | -2.22% | 19.84 | 19.87 | 19.37 | 35,781 |
| Apr 08 2024 | 19.86 | 0.12 | 0.61% | 19.70 | 20.01 | 19.40 | 51,546 |
| Apr 05 2024 | 19.74 | 0.28 | 1.44% | 19.50 | 19.78 | 19.47 | 17,590 |
| Apr 04 2024 | 19.46 | -0.52 | -2.60% | 20.20 | 20.20 | 19.32 | 42,058 |
| Apr 03 2024 | 19.98 | -0.66 | -3.20% | 20.44 | 20.66 | 19.90 | 52,678 |
| Apr 02 2024 | 20.64 | -0.23 | -1.10% | 20.87 | 21.22 | 20.25 | 50,616 |
| Apr 01 2024 | 20.87 | 0.10 | 0.48% | 20.68 | 20.87 | 20.31 | 56,394 |
| Mar 28 2024 | 20.77 | 0.54 | 2.67% | 20.37 | 21.05 | 20.37 | 87,481 |
| Mar 27 2024 | 20.23 | 0.14 | 0.70% | 20.23 | 20.39 | 20.01 | 46,965 |
| Mar 26 2024 | 20.09 | -0.18 | -0.89% | 20.44 | 20.45 | 19.92 | 56,010 |
| Mar 25 2024 | 20.27 | 0.53 | 2.68% | 19.65 | 20.66 | 19.65 | 86,126 |
| Mar 22 2024 | 19.74 | 0.33 | 1.70% | 19.59 | 20.43 | 19.48 | 42,876 |
| Mar 21 2024 | 19.41 | -0.19 | -0.97% | 19.51 | 19.74 | 19.06 | 69,455 |
| Mar 20 2024 | 19.60 | 0.08 | 0.41% | 19.50 | 19.77 | 19.1069 | 37,492 |
| Mar 19 2024 | 19.52 | -0.19 | -0.96% | 19.77 | 20.098 | 19.20 | 44,388 |
| Mar 18 2024 | 19.71 | -0.40 | -1.99% | 20.25 | 21.35 | 19.39 | 106,174 |
| Mar 15 2024 | 20.11 | 0.49 | 2.50% | 19.46 | 20.77 | 19.46 | 131,045 |
| Mar 14 2024 | 19.62 | -0.27 | -1.36% | 20.03 | 20.615 | 19.23 | 114,365 |
| Mar 13 2024 | 19.89 | 2.69 | 15.64% | 18.42 | 21.72 | 18.34 | 251,965 |
| Mar 12 2024 | 17.20 | -0.04 | -0.23% | 17.24 | 17.27 | 16.79 | 77,780 |
| Mar 11 2024 | 17.24 | -0.61 | -3.42% | 17.61 | 17.82 | 17.18 | 62,331 |
| Mar 08 2024 | 17.85 | -0.06 | -0.34% | 18.07 | 18.3987 | 17.70 | 32,552 |
| Mar 07 2024 | 17.91 | 0.29 | 1.65% | 17.60 | 18.00 | 17.5494 | 40,985 |
| Mar 06 2024 | 17.62 | -0.09 | -0.51% | 17.89 | 17.98 | 17.60 | 37,668 |
| Mar 05 2024 | 17.71 | -0.29 | -1.61% | 18.00 | 18.25 | 17.70 | 71,641 |
| Mar 04 2024 | 18.00 | 0.16 | 0.90% | 17.84 | 18.36 | 17.84 | 28,031 |
| Mar 01 2024 | 17.84 | 0.09 | 0.51% | 17.89 | 18.0007 | 17.68 | 41,726 |
| Feb 29 2024 | 17.75 | 0.12 | 0.68% | 17.86 | 17.93 | 17.61 | 45,577 |
| Feb 28 2024 | 17.63 | -0.33 | -1.84% | 17.79 | 17.905 | 17.62 | 30,720 |
| Feb 27 2024 | 17.96 | -0.34 | -1.86% | 18.27 | 18.27 | 17.86 | 17,170 |
| Feb 26 2024 | 18.30 | 0.44 | 2.46% | 17.86 | 18.40 | 17.85 | 43,091 |
| Feb 23 2024 | 17.86 | 0.11 | 0.62% | 17.63 | 17.94 | 17.58 | 28,667 |
| Feb 22 2024 | 17.75 | -0.03 | -0.17% | 17.74 | 17.87 | 17.54 | 32,636 |
| Feb 21 2024 | 17.78 | -0.05 | -0.28% | 17.83 | 17.865 | 17.53 | 29,041 |
| Feb 20 2024 | 17.83 | -0.23 | -1.27% | 18.08 | 18.595 | 17.78 | 46,113 |
| Feb 16 2024 | 18.06 | 0.19 | 1.06% | 17.87 | 18.21 | 17.7497 | 63,717 |
| Feb 15 2024 | 17.87 | 0.14 | 0.79% | 17.88 | 18.198 | 17.63 | 56,140 |
| Feb 14 2024 | 17.73 | 0.25 | 1.43% | 17.48 | 17.895 | 17.48 | 29,940 |
| Feb 13 2024 | 17.48 | -1.31 | -6.97% | 18.49 | 18.55 | 17.26 | 83,012 |
| Feb 12 2024 | 18.79 | 1.10 | 6.22% | 17.85 | 19.12 | 17.69 | 151,123 |
| Feb 09 2024 | 17.69 | -0.13 | -0.73% | 17.75 | 17.82 | 17.57 | 25,308 |
| Feb 08 2024 | 17.82 | 0.27 | 1.54% | 17.63 | 17.933 | 17.53 | 25,122 |
| Feb 07 2024 | 17.55 | -0.25 | -1.40% | 17.81 | 17.90 | 17.52 | 19,708 |
| Feb 06 2024 | 17.80 | 0.22 | 1.25% | 17.60 | 17.90 | 17.555 | 33,062 |
| Feb 05 2024 | 17.58 | -0.02 | -0.11% | 17.51 | 17.78 | 17.43 | 41,909 |
| Feb 02 2024 | 17.60 | -0.22 | -1.23% | 17.78 | 17.86 | 17.59 | 19,218 |
| Feb 01 2024 | 17.82 | 0.41 | 2.35% | 17.50 | 17.97 | 17.36 | 49,943 |
| Jan 31 2024 | 17.41 | -0.07 | -0.40% | 17.50 | 17.72 | 17.31 | 48,210 |
| Jan 30 2024 | 17.48 | -0.35 | -1.96% | 17.85 | 17.85 | 17.39 | 28,347 |
| Jan 29 2024 | 17.83 | -0.42 | -2.30% | 18.19 | 18.35 | 17.7018 | 86,990 |
| Jan 26 2024 | 18.25 | 0.48 | 2.70% | 17.90 | 18.42 | 17.80 | 43,707 |
| Jan 25 2024 | 17.77 | 0.39 | 2.24% | 17.50 | 17.78 | 17.32 | 29,044 |
