Natures Sunshine Products Inc (NATR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.43071161049 | 16.02 | 17.06 | 15.7398 | 48835 | 16.44124723 | CS |
| 4 | 1.85 | 12.3005319149 | 15.04 | 17.06 | 14.245 | 57057 | 15.45752843 | CS |
| 12 | -1.98 | -10.492845787 | 18.87 | 19.595 | 13.92 | 69485 | 15.48926056 | CS |
| 26 | -1.3 | -7.14678394722 | 18.19 | 21.72 | 13.92 | 60322 | 17.13024732 | CS |
| 52 | 2.85 | 20.2991452991 | 14.04 | 21.72 | 13.4701 | 65082 | 17.04172827 | CS |
| 156 | -0.78 | -4.4142614601 | 17.67 | 21.72 | 7.93 | 57735 | 14.85951472 | CS |
| 260 | 7.89 | 87.6666666667 | 9 | 21.72 | 5.5 | 50578 | 14.82083227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 15.04 | 0.02 | 0.13 | 15.03 | 15.19 | 14.96 | 78470 |
| 1718922900 | 15.02 | 0 | 0.00 | 14.91 | 15.27 | 14.91 | 38537 |
| 1718750100 | 15.02 | -0.22 | -1.44 | 15.24 | 15.48 | 15 | 34394 |
| 1718663700 | 15.24 | 0.2 | 1.33 | 14.93 | 15.31 | 14.93 | 49731 |
| 1718404500 | 15.04 | 0.03 | 0.20 | 14.89 | 15.09 | 14.79 | 46138 |
| 1718318100 | 15.01 | -0.06 | -0.40 | 15.03 | 15.25 | 14.86 | 40208 |
| 1718231700 | 15.07 | -0.15 | -0.99 | 15.48 | 15.6411 | 15 | 51038 |
| 1718145300 | 15.22 | -0.06 | -0.39 | 15.05 | 15.2477 | 14.99 | 37351 |
| 1718058900 | 15.28 | 0.24 | 1.60 | 14.87 | 15.34 | 14.69 | 68140 |
| 1717799700 | 15.04 | -0.31 | -2.02 | 15.23 | 15.46 | 14.85 | 48987 |
| 1717713300 | 15.35 | 0.04 | 0.26 | 15.23 | 15.49 | 15.11 | 63285 |
| 1717626900 | 15.31 | 0.06 | 0.39 | 15.4 | 15.44 | 15.26 | 46806 |
| 1717540500 | 15.25 | 0.18 | 1.19 | 15.01 | 15.4199 | 14.96 | 77648 |
| 1717454100 | 15.07 | -0.25 | -1.63 | 15.29 | 15.4 | 14.995 | 83320 |
| 1717194900 | 15.32 | 0.16 | 1.06 | 15.15 | 15.51 | 15.04 | 44382 |
| 1717108500 | 15.16 | 0.12 | 0.80 | 15.1 | 15.34 | 15.04 | 43400 |
| 1717022100 | 15.04 | -0.2 | -1.31 | 15.09 | 15.456 | 14.99 | 105326 |
| 1716935700 | 15.24 | -0.19 | -1.23 | 15.24 | 15.37 | 14.995 | 162191 |
| 1716590100 | 15.43 | 0.03 | 0.19 | 15.46 | 15.88 | 15.39 | 32207 |
| 1716503700 | 15.4 | -0.2 | -1.28 | 15.61 | 15.85 | 15.36 | 58055 |
| 1716417300 | 15.6 | -0.27 | -1.70 | 15.81 | 15.96 | 15.59 | 61555 |
| 1716330900 | 15.87 | 0.79 | 5.24 | 15.08 | 16.14 | 15 | 84293 |
| 1716244500 | 15.08 | -0.52 | -3.33 | 15.57 | 15.74 | 15.06 | 113177 |
| 1715985300 | 15.6 | -0.01 | -0.06 | 15.77 | 15.82 | 15.41 | 66947 |
| 1715898900 | 15.61 | -0.15 | -0.95 | 15.71 | 15.7815 | 15.06 | 76750 |
| 1715812500 | 15.76 | 0.05 | 0.32 | 15.73 | 16.01 | 15.68 | 47282 |
| 1715726100 | 15.71 | 0.2 | 1.29 | 15.51 | 16.02 | 15.26 | 91197 |
| 1715639700 | 15.51 | -0.96 | -5.83 | 16.469999 | 16.469999 | 15.38 | 209269 |
| 1715380500 | 16.469999 | 0.85 | 5.44 | 15.56 | 16.54 | 15.56 | 109729 |
| 1715294100 | 15.62 | -0.14 | -0.89 | 15.61 | 16.07 | 15.49 | 152225 |
| 1715207700 | 15.76 | -3.36 | -17.57 | 17.18 | 17.21 | 13.92 | 168787 |
| 1715121300 | 19.12 | 0.02 | 0.10 | 19.01 | 19.28 | 18.89 | 50781 |
| 1715034900 | 19.1 | 0.04 | 0.21 | 18.87 | 19.595 | 18.86 | 53633 |
| 1714775700 | 19.06 | -0.32 | -1.65 | 19.38 | 19.62 | 18.98 | 40587 |
| 1714689300 | 19.38 | 0.07 | 0.36 | 19.54 | 19.79 | 19.22 | 61581 |
| 1714602900 | 19.31 | -0.14 | -0.72 | 19.38 | 19.9189 | 19.21 | 45633 |
| 1714516500 | 19.45 | -0.34 | -1.72 | 19.59 | 19.83 | 19.43 | 38611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
