Natures Sunshine Products Inc (NATR) Historical Stock Data
19.42 ↓0.10 (-0.51%)
As of April 25, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, NATR is down -0.17% a day on average. There have been 14 days where Natures Sunshine Products Inc closed green and 16 days where NATR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.47 | 19.42 | ↓$0.05 (-0.26%) | 19.16 | 19.60 | 51.07K |
| 2024-04-24 | 19.62 | 19.52 | ↓$0.10 (-0.51%) | 19.38 | 19.65 | 37.07K |
| 2024-04-23 | 19.40 | 19.77 | ↑$0.37 (1.91%) | 19.40 | 19.83 | 25.04K |
| 2024-04-22 | 19.34 | 19.41 | ↑$0.07 (0.36%) | 19.31 | 19.65 | 46.94K |
| 2024-04-19 | 18.88 | 19.29 | ↑$0.41 (2.17%) | 18.73 | 19.48 | 47.21K |
| 2024-04-18 | 18.89 | 18.70 | ↓$0.19 (-1.01%) | 18.58 | 19.07 | 53.53K |
| 2024-04-17 | 19.09 | 18.81 | ↓$0.28 (-1.47%) | 18.65 | 19.29 | 37.01K |
| 2024-04-16 | 18.43 | 18.91 | ↑$0.48 (2.60%) | 18.40 | 19.16 | 53.35K |
| 2024-04-15 | 19.18 | 18.54 | ↓$0.64 (-3.34%) | 18.48 | 19.18 | 60.36K |
| 2024-04-12 | 19.24 | 19.02 | ↓$0.22 (-1.14%) | 18.97 | 19.28 | 58.77K |
| 2024-04-11 | 19.30 | 19.34 | ↑$0.04 (0.21%) | 19.13 | 19.49 | 31.18K |
| 2024-04-10 | 19.31 | 19.30 | ↓$0.01 (-0.05%) | 19.12 | 19.35 | 36.92K |
| 2024-04-09 | 19.84 | 19.42 | ↓$0.42 (-2.12%) | 19.37 | 19.87 | 35.78K |
| 2024-04-08 | 19.70 | 19.86 | ↑$0.16 (0.81%) | 19.40 | 20.01 | 51.55K |
| 2024-04-05 | 19.50 | 19.74 | ↑$0.24 (1.23%) | 19.47 | 19.78 | 17.59K |
| 2024-04-04 | 20.20 | 19.46 | ↓$0.74 (-3.66%) | 19.32 | 20.20 | 42.06K |
| 2024-04-03 | 20.44 | 19.98 | ↓$0.46 (-2.25%) | 19.90 | 20.66 | 52.68K |
| 2024-04-02 | 20.87 | 20.64 | ↓$0.23 (-1.10%) | 20.25 | 21.22 | 50.62K |
| 2024-04-01 | 20.68 | 20.87 | ↑$0.19 (0.92%) | 20.31 | 20.87 | 56.39K |
| 2024-03-28 | 20.37 | 20.77 | ↑$0.40 (1.96%) | 20.37 | 21.05 | 87.48K |
| 2024-03-27 | 20.23 | 20.23 | ↑$0.00 (0.00%) | 20.01 | 20.39 | 46.97K |
| 2024-03-26 | 20.44 | 20.09 | ↓$0.35 (-1.71%) | 19.92 | 20.45 | 56.01K |
| 2024-03-25 | 19.65 | 20.27 | ↑$0.62 (3.16%) | 19.65 | 20.66 | 86.13K |
| 2024-03-22 | 19.59 | 19.74 | ↑$0.15 (0.77%) | 19.48 | 20.43 | 42.88K |
| 2024-03-21 | 19.51 | 19.41 | ↓$0.10 (-0.51%) | 19.06 | 19.74 | 69.42K |
| 2024-03-20 | 19.50 | 19.60 | ↑$0.10 (0.51%) | 19.11 | 19.77 | 37.49K |
| 2024-03-19 | 19.77 | 19.52 | ↓$0.25 (-1.26%) | 19.20 | 20.10 | 44.39K |
| 2024-03-18 | 20.25 | 19.71 | ↓$0.54 (-2.67%) | 19.39 | 21.35 | 106.20K |
| 2024-03-15 | 19.46 | 20.11 | ↑$0.65 (3.34%) | 19.46 | 20.77 | 131.05K |
| 2024-03-14 | 20.03 | 19.62 | ↓$0.41 (-2.05%) | 19.23 | 20.62 | 114.37K |
Create an account or log in to view more rows.
$NATR I’ll be buying more if this dips!
$NATR hang tight
ignore fud and buy dips if you can
everyone be okay????
$NATR Exciting times ahead people.
$NATR BUY BUY BUY BUY
$NATR Spike it!
$NATR Green today if ya buy
$NATR i need more
$NATR Was last two days consolidation??
$NATR nothing drops
$NATR How can this stock move so little? Damn