NATR

Nature's Sunshine Products, Inc. Historical Stock Prices

$12.35
*  
0.24
1.98%
Get NATR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading NATR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NATR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.14  12.53  12.08  12.35 23,360
07/29/2015 12.14 12.53 12.08 12.35 23,469
07/28/2015 11.85 12.61 11.72 12.11 34,538
07/27/2015 12.41 12.43 11.7187 11.88 72,072
07/24/2015 12.65 12.85 12.47 12.47 10,726
07/23/2015 12.66 12.74 12.59 12.6 9,491
07/22/2015 12.7 12.72 12.59 12.67 8,698
07/21/2015 12.56 12.75 12.56 12.69 10,348
07/20/2015 12.7 12.83 12.39 12.6 27,504
07/17/2015 12.83 12.94 12.72 12.74 16,467
07/16/2015 12.86 13.01 12.78 12.88 18,229
07/15/2015 13.04 13.04 12.84 12.84 8,283
07/14/2015 13.01 13.05 12.86 12.99 15,253
07/13/2015 12.85 13.08 12.71 12.96 28,949
07/10/2015 12.9 13 12.8 12.9 16,501
07/09/2015 13.05 13.06 12.75 12.86 27,706
07/08/2015 12.89 12.95 12.75 12.81 14,820
07/07/2015 12.99 13.19 12.875 12.95 22,057
07/06/2015 13.18 13.18 12.7701 13.06 51,232
07/02/2015 13.56 13.56 13.26 13.45 14,886
07/01/2015 13.78 13.84 13.32 13.52 47,943
06/30/2015 13.62 13.75 13.37 13.75 47,896
06/29/2015 13.55 14.11 13.54 13.61 108,655
06/26/2015 13.5 13.7399 13.25 13.49 137,030
06/25/2015 14.03 14.03 13.38 13.49 71,118
06/24/2015 12.698 13.22 12.698 13.15 46,147
06/23/2015 12.35 12.77 12.3 12.74 42,032
06/22/2015 13.29 13.3499 12.22 12.32 120,623
06/19/2015 13.15 13.36 13.0801 13.35 84,769
06/18/2015 13.25 13.29 13.041 13.1 36,099
06/17/2015 13.36 13.37 13.1 13.14 47,964
06/16/2015 13.04 13.53 13.012 13.28 26,957
06/15/2015 12.66 13.54 12.66 12.99 112,762
06/12/2015 12.58 12.796 12.45 12.6 49,376
06/11/2015 12.64 12.746 12.56 12.59 22,159
06/10/2015 12.8 12.91 12.51 12.6 47,054
06/09/2015 12.86 12.88 12.66 12.75 24,878
06/08/2015 12.84 12.9 12.745 12.82 16,390
06/05/2015 12.78 12.9 12.77 12.9 15,119
06/04/2015 12.76 13.1 12.71 12.77 46,347
06/03/2015 12.75 12.95 12.75 12.85 33,192
06/02/2015 12.83 12.905 12.64 12.7 15,412
06/01/2015 12.9 13.03 12.69 12.85 24,129
05/29/2015 12.85 12.99 12.67 12.83 11,936
05/28/2015 12.65 12.93 12.62 12.86 11,030
05/27/2015 12.57 12.66 12.51 12.66 10,368
05/26/2015 12.57 12.67 12.52 12.57 19,504
05/22/2015 12.8 12.92 12.65 12.7 30,442
05/21/2015 12.95 12.95 12.78 12.81 9,809
05/20/2015 12.9 12.94 12.8 12.9 14,603
05/19/2015 12.97 12.98 12.9 12.9 20,610
05/18/2015 12.904 12.94 12.85 12.92 17,498
05/15/2015 12.9 13 12.9 12.9 15,193
05/14/2015 12.94 12.96 12.9 12.9 18,990
05/13/2015 12.99 13 12.8862 12.9 14,783
05/12/2015 12.81 12.96 12.8 12.9 11,344
05/11/2015 12.97 12.98 12.9 12.91 13,537
05/08/2015 12.95 13.03 12.8 12.91 23,739
05/07/2015 12.9 13.03 12.89 12.9 21,692
05/06/2015 12.89 13.0499 12.84 12.9 31,115
05/05/2015 12.85 13.14 12.84 12.85 24,811
05/04/2015 12.95 13.1261 12.85 12.85 14,385
05/01/2015 13.02 13.0498 12.84 13 18,375
04/30/2015 13 13.11 13 13.01 40,498
04/29/2015 13.16 13.17 13 13 5,914
04/28/2015 13.17 13.26 13.12 13.17 6,057
04/27/2015 13.154 13.19 12.91 13.01 11,328
04/24/2015 13.06 13.3975 12.9 13.01 16,273
04/23/2015 12.69 13.09 12.69 13 14,201
04/22/2015 12.68 12.89 12.68 12.79 8,057
04/21/2015 12.96 12.96 12.46 12.75 35,612
04/20/2015 12.78 12.94 12.62 12.83 15,890
04/17/2015 13.04 13.04 12.55 12.77 23,410
04/16/2015 12.85 13.18 12.53 13.13 15,920
04/15/2015 12.75 12.97 12.73 12.86 15,936
04/14/2015 12.68 13.02 12.68 12.79 11,208
04/13/2015 12.691 12.81 12.24 12.73 15,894
04/10/2015 12.73 12.77 12.515 12.59 6,216
04/09/2015 12.73 12.96 12.01 12.66 10,603
04/08/2015 12.79 13 11.89 12.8 7,761
04/07/2015 12.984 13.24 12.69 12.76 22,123
04/06/2015 12.83 13.275 12.83 13.05 15,620
04/02/2015 13 13.0191 12.75 12.83 18,681
04/01/2015 13.15 13.32 12.85 13.01 18,792
03/31/2015 13.13 13.2 12.97 13.12 9,161
03/30/2015 13.15 13.33 13 13.25 10,705
03/27/2015 12.99 13.15 12.75 13.07 13,602
03/26/2015 12.7 13.01 12.7 12.93 10,864
03/25/2015 13.07 13.25 12.73 12.75 14,660
03/24/2015 13.12 13.2 13 13.03 25,368
03/23/2015 12.97 13.4 12.9576 13.2 22,946
03/20/2015 12.87 13.12 12.87 13.03 55,736
03/19/2015 12.92 12.98 12.76 12.86 12,059
03/18/2015 12.389 13.16 12.381 12.99 41,539
03/17/2015 12.34 12.64 12.1717 12.36 31,309
03/16/2015 12.47 12.64 12.33 12.36 22,770
03/13/2015 12.39 12.56 12.174 12.43 45,020
03/12/2015 12.1 12.6 12.06 12.47 55,847
03/11/2015 12.06 12.19 11.88 11.975 32,507
03/10/2015 12.26 12.43 11.96 12.01 28,772
03/09/2015 12.34 12.74 12.31 12.42 21,690
03/06/2015 12.5 12.77 12.2 12.2 22,109
03/05/2015 12.72 12.947 12.5 12.57 23,647
03/04/2015 12.85 12.959 12.7 12.72 18,157
03/03/2015 12.85 13.1 12.71 12.88 23,116
03/02/2015 13.12 13.31 12.86 12.87 46,456
02/27/2015 13.03 13.3032 12.954 13.05 23,270
02/26/2015 13.79 13.79 12.66 13.09 33,252
02/25/2015 14.18 14.21 13.941 14.05 13,979
02/24/2015 14 14.31 13.9825 14.19 31,680
02/23/2015 13.75 14.06 13.55 13.98 12,811
02/20/2015 14.05 14.07 13.75 13.85 16,228
02/19/2015 13.72 14.2599 13.72 14.01 17,359
02/18/2015 14.13 14.13 13.81 13.99 17,614
02/17/2015 14.23 14.25 13.9714 14.19 26,273
02/13/2015 14.3 14.395 14.16 14.18 16,232
02/12/2015 14 14.39 14 14.22 12,662
02/11/2015 14.03 14.36 14.03 14.08 10,936
02/10/2015 14.212 14.43 14.1 14.1 14,429
02/09/2015 14.24 14.44 14.15 14.26 14,388
02/06/2015 14.21 14.6 14.2 14.24 22,419
02/05/2015 13.88 14.22 13.6444 14.19 17,465
02/04/2015 13.98 14.0099 13.36 13.91 34,404
02/03/2015 14.12 14.4 13.86 14.03 35,105
02/02/2015 13.77 14.14 13.45 14.11 15,925
01/30/2015 14.44 14.8 13.82 13.83 17,830
01/29/2015 14.28 14.6 14 14.6 9,809
01/28/2015 14.57 14.6011 14.17 14.19 20,354
01/27/2015 14.28 14.69 14.25 14.5 20,608
01/26/2015 14.29 14.735 14.28 14.52 16,999
01/23/2015 14.66 14.71 14.43 14.52 24,265
01/22/2015 14.3 14.66 14.17 14.65 20,332
01/21/2015 14.49 14.64 14.24 14.25 16,968
01/20/2015 14.53 14.65 14.45 14.58 20,130
01/16/2015 14.23 14.61 14.23 14.6 25,144
01/15/2015 14.31 14.39 14.15 14.3 29,766
01/14/2015 14.45 14.49 14.3 14.31 17,872
01/13/2015 14.86 14.86 14.32 14.45 15,020
01/12/2015 14.21 14.49 14.16 14.39 19,690
01/09/2015 14.21 14.49 14.119 14.34 22,293
01/08/2015 14.61 14.8 14.28 14.41 30,980
01/07/2015 14.74 14.8 14.24 14.47 40,434
01/06/2015 14.62 14.87 14.48 14.6 43,388
01/05/2015 14.71 14.98 14.54 14.61 35,392
01/02/2015 14.82 14.97 14.55 14.71 18,236
12/31/2014 14.836 14.84 14.72 14.82 8,563
12/30/2014 14.81 15.02 14.6 14.92 14,206
12/29/2014 14.69 15.18 14.555 14.84 14,644
12/26/2014 14.98 15.04 14.6 14.72 29,764
12/24/2014 15.04 15.07 14.65 14.85 6,108
12/23/2014 15.18 15.4 14.88 14.94 38,043
12/22/2014 15.08 15.2 14.9 15.15 14,678
12/19/2014 15.03 15.36 15.03 15.04 72,086
12/18/2014 15.2 15.2 14.75 15.1 23,858
12/17/2014 14.97 15.14 14.64 15.12 36,354
12/16/2014 14.686 15.1 14.68 14.99 16,829
12/15/2014 14.7 14.965 14.6 14.61 16,982
12/12/2014 14.87 15.0675 14.59 14.67 82,243
12/11/2014 15.02 15.4025 14.85 15.05 29,004
12/10/2014 15.2 15.595 14.9 14.91 26,878
12/09/2014 14.94 15.56 14.8 15.39 38,029
12/08/2014 14.8 15.1 14.8 14.93 24,208
12/05/2014 14.87 14.99 14.8 14.89 31,866
12/04/2014 14.91 15.075 14.775 14.92 17,947
12/03/2014 14.88 15 14.8 14.95 21,592
12/02/2014 14.85 15.11 14.8 14.94 21,112
12/01/2014 14.85 15.03 14.8 14.8 25,818
11/28/2014 15.02 15.13 14.81 14.92 15,511
11/26/2014 14.92 15.17 14.92 15.09 13,426
11/25/2014 15.02 15.09 14.9 15.03 12,230
11/24/2014 15.01 15.28 15 15.11 16,537
11/21/2014 15.29 15.29 14.86 15.1 44,281
11/20/2014 15.08 15.18 14.95 15.11 15,459
11/19/2014 15.22 15.39 14.8982 15.07 29,661
11/18/2014 15.07 15.33 15 15.3 32,445
11/17/2014 14.91 15.2 14.8 15.11 38,598
11/14/2014 15.14 15.156 14.81 14.88 31,669
11/13/2014 15.32 15.32 15.05 15.2 19,882
11/12/2014 14.91 15.38 14.89 15.35 31,587
11/11/2014 14.99 15.04 14.89 15.01 36,455
11/10/2014 15 15.05 14.92 15.02 29,513
11/07/2014 14.77 15 14.77 14.98 16,876
11/06/2014 14.7 15.045 14.516 15 36,302
11/05/2014 14.9 15.085 14.64 14.81 20,974
11/04/2014 14.9 14.95 14.6201 14.73 42,562
11/03/2014 15 15.26 14.75 14.85 25,927
10/31/2014 15.19 15.19 14.83 14.9 35,247
10/30/2014 14.75 15.155 14.7 14.99 31,869
10/29/2014 15.16 15.16 14.62 14.81 25,921
10/28/2014 14.27 15.08 14.18 15.07 30,511
10/27/2014 13.78 14.07 13.68 13.98 16,833
10/24/2014 13.66 13.9 13.66 13.75 30,343
10/23/2014 13.47 13.69 13.41 13.6 43,400
10/22/2014 13.66 13.76 13.4 13.47 62,324
10/21/2014 13.59 14.25 13.56 13.6 66,491
10/20/2014 13.57 13.73 13.41 13.5 67,826
10/17/2014 14.02 14.02 13.68 13.73 42,725
10/16/2014 14.4 14.71 13.75 13.8 58,343
10/15/2014 14.52 14.83 14.52 14.53 53,488
10/14/2014 14.75 14.89 14.54 14.66 47,865
10/13/2014 14.57 14.91 14.56 14.59 41,256
10/10/2014 14.51 15 14.51 14.65 31,264
10/09/2014 14.97 15.09 14.595 14.62 32,462
10/08/2014 14.9 15.14 14.85 14.99 46,576
10/07/2014 15.29 15.34 14.98 14.99 22,849
10/06/2014 15.28 15.51 15.265 15.34 11,099
10/03/2014 15.63 15.76 15.3 15.31 21,994
10/02/2014 15.18 15.74 15.18 15.4 49,924
10/01/2014 14.89 15.33 14.55 15.16 40,949
09/30/2014 15.54 15.59 14.83 14.83 47,660
09/29/2014 15.41 15.68 15.4 15.65 21,835
09/26/2014 15.56 15.81 15.46 15.51 10,742
09/25/2014 15.74 15.96 15.5 15.53 26,608
09/24/2014 15.39 15.875 15.21 15.76 23,507
09/23/2014 15.92 15.92 15.31 15.4 31,189
09/22/2014 14.85 15.96 14.7628 15.58 66,340
09/19/2014 15.3 15.3 14.84 15 116,384
09/18/2014 15.12 15.573 15.09 15.28 45,883
09/17/2014 15.06 15.49 14.8 15.09 55,886
09/16/2014 14.3 15.13 14.3 15 29,677
09/15/2014 14.12 14.65 14.12 14.29 24,905
09/12/2014 14.52 14.6769 14.19 14.33 31,183
09/11/2014 14.41 14.81 14.31 14.71 26,372
09/10/2014 14.73 14.73 14.13 14.53 33,149
09/09/2014 14.92 14.95 14.5428 14.68 34,852
09/08/2014 15.47 15.47 14.97 15.01 28,889
09/05/2014 15.15 15.67 15.1 15.57 19,193
09/04/2014 15.05 15.3418 14.76 15.14 62,302
09/03/2014 16.2 16.799 16.2 16.47 101,497
09/02/2014 16.5 16.69 15.65 16.11 77,578
08/29/2014 16.55 16.55 16.4 16.45 15,032
08/28/2014 16.5 16.778 16.363 16.54 25,645
08/27/2014 16.79 16.939 16.42 16.52 40,068
08/26/2014 16.73 16.93 16.7 16.78 49,202
08/25/2014 16.35 16.89 16.3 16.63 11,655
08/22/2014 16.43 16.55 16.1601 16.31 17,567
08/21/2014 16.2 16.6 16.01 16.41 15,382
08/20/2014 16.01 16.44 15.83 16.34 28,543
08/19/2014 15.54 16.149 15.54 16.02 32,800
08/18/2014 16.1 16.17 15.36 15.64 80,210
08/15/2014 16.06 16.06 15.6 16.02 30,079
08/14/2014 15.66 15.94 15.63 15.87 13,499
08/13/2014 15.74 15.8206 15.6615 15.76 24,383
08/12/2014 15.79 15.958 15.72 15.76 25,406
08/11/2014 15.9 15.9 15.7 15.88 14,274
08/08/2014 15.59 16.04 15.59 15.85 16,108
08/07/2014 15.31 15.7499 15.31 15.62 33,601
08/06/2014 15.37 15.4799 14.994 15.39 30,992
08/05/2014 15.29 15.48 14.3 15.37 54,492
08/04/2014 15.62 15.62 15.11 15.28 32,534
08/01/2014 15.38 15.75 15.25 15.63 27,611
07/31/2014 15.8 15.8 15.4 15.44 23,340
07/30/2014 16.08 16.14 15.76 15.78 9,963
07/29/2014 16.07 16.22 15.751 15.96 19,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?