Nature's Sunshine Products, Inc. NATR
NASDAQ · United States · Health Technology
$12.63-0.06 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.60 | -0.67% | $12.69 | $12.74 | $12.53 | 64.14K |
| 2026-09-30 | $12.69 | -0.55% | $12.66 | $12.83 | $12.53 | 132.50K |
| 2026-09-29 | $12.76 | -0.55% | $12.82 | $12.89 | $12.73 | 64.40K |
| 2026-09-28 | $12.83 | -0.70% | $12.92 | $13.08 | $12.68 | 100.60K |
| 2026-09-25 | $12.92 | +0.08% | $12.88 | $12.94 | $12.81 | 77.30K |
| 2026-09-24 | $12.91 | -0.31% | $12.94 | $12.96 | $12.72 | 130.10K |
| 2026-09-23 | $12.95 | -2.04% | $13.22 | $13.28 | $12.94 | 56.70K |
| 2026-09-22 | $13.22 | +1.54% | $13.09 | $13.47 | $13.07 | 98.40K |
| 2026-09-21 | $13.02 | 0.00% | $13.01 | $13.22 | $12.99 | 86.70K |
| 2026-09-18 | $13.02 | -0.53% | $13.09 | $13.18 | $12.80 | 256.40K |
| 2026-09-17 | $13.09 | 0.00% | $13.20 | $13.74 | $12.99 | 139.60K |
| 2026-09-16 | $13.09 | +0.15% | $13.15 | $13.34 | $12.99 | 125.10K |
| 2026-09-15 | $13.07 | -2.83% | $13.38 | $13.57 | $13.03 | 135.00K |
| 2026-09-14 | $13.45 | -0.74% | $13.57 | $13.73 | $13.36 | 101.30K |
| 2026-09-11 | $13.55 | -0.44% | $13.67 | $13.83 | $13.45 | 122.80K |
| 2026-09-10 | $13.61 | -0.37% | $13.65 | $13.94 | $13.52 | 138.90K |
| 2026-09-09 | $13.66 | -1.16% | $13.67 | $13.78 | $13.50 | 171.60K |
| 2026-09-08 | $13.82 | -1.43% | $14.00 | $14.17 | $13.65 | 148.20K |
| 2026-09-04 | $14.02 | +1.59% | $13.90 | $14.07 | $13.87 | 93.00K |
| 2026-09-03 | $13.80 | -2.54% | $14.21 | $14.21 | $13.73 | 120.60K |
| 2026-09-02 | $14.16 | +2.09% | $13.90 | $14.28 | $13.90 | 160.30K |
| 2026-09-01 | $13.87 | -1.98% | $14.09 | $14.35 | $13.82 | 216.90K |
| 2026-08-31 | $14.15 | -0.42% | $14.20 | $14.26 | $13.95 | 257.10K |
| 2026-08-28 | $14.21 | +2.08% | $14.02 | $14.30 | $13.98 | 240.60K |
| 2026-08-27 | $13.92 | -2.59% | $14.13 | $14.18 | $13.72 | 284.80K |
| 2026-08-26 | $14.29 | +0.70% | $14.19 | $14.46 | $14.19 | 199.70K |
| 2026-08-25 | $14.19 | -0.77% | $14.28 | $14.40 | $14.04 | 256.30K |
| 2026-08-24 | $14.30 | -0.28% | $14.38 | $14.72 | $14.29 | 192.30K |
| 2026-08-21 | $14.34 | +0.14% | $14.40 | $14.45 | $14.16 | 249.80K |
| 2026-08-20 | $14.32 | -1.65% | $14.59 | $14.89 | $14.19 | 207.20K |
| 2026-08-19 | $14.56 | -0.61% | $14.70 | $15.04 | $14.51 | 151.00K |
| 2026-08-18 | $14.65 | -0.34% | $14.68 | $14.98 | $14.57 | 201.00K |
| 2026-08-17 | $14.70 | -2.78% | $15.05 | $15.05 | $14.63 | 263.50K |
| 2026-08-14 | $15.12 | -1.18% | $15.29 | $15.40 | $14.98 | 242.10K |
| 2026-08-13 | $15.30 | -1.35% | $15.68 | $15.91 | $15.20 | 258.60K |
| 2026-08-12 | $15.51 | -3.00% | $15.97 | $16.60 | $15.46 | 331.60K |
| 2026-08-11 | $15.99 | +1.40% | $16.38 | $16.52 | $15.80 | 201.80K |
| 2026-08-10 | $15.77 | -3.72% | $16.16 | $16.38 | $15.61 | 431.50K |
| 2026-08-07 | $16.38 | -19.47% | $17.21 | $17.22 | $15.61 | 767.90K |
| 2026-08-06 | $20.34 | +1.40% | $20.20 | $20.58 | $19.74 | 206.90K |
| 2026-08-05 | $20.06 | -1.96% | $20.41 | $20.41 | $19.84 | 103.20K |
| 2026-08-04 | $20.46 | -3.22% | $21.14 | $21.34 | $20.37 | 104.40K |
| 2026-08-03 | $21.14 | +4.91% | $20.33 | $21.17 | $20.28 | 160.70K |
| 2026-07-31 | $20.15 | -0.69% | $20.25 | $20.34 | $19.86 | 97.80K |
| 2026-07-30 | $20.29 | -1.36% | $20.36 | $20.38 | $19.99 | 108.00K |
| 2026-07-29 | $20.57 | -0.82% | $20.71 | $20.90 | $20.29 | 111.70K |
| 2026-07-28 | $20.74 | +0.68% | $20.85 | $21.29 | $20.67 | 87.80K |
| 2026-07-27 | $20.60 | +0.98% | $20.41 | $21.10 | $20.41 | 110.00K |
| 2026-07-24 | $20.40 | -0.58% | $20.62 | $20.67 | $20.08 | 90.40K |
| 2026-07-23 | $20.52 | -1.44% | $20.50 | $20.64 | $20.08 | 124.20K |
| 2026-07-22 | $20.82 | -0.19% | $20.86 | $20.90 | $20.61 | 90.40K |
| 2026-07-21 | $20.86 | -0.48% | $20.90 | $21.20 | $20.60 | 116.00K |
| 2026-07-20 | $20.96 | +2.59% | $20.52 | $21.00 | $20.38 | 97.00K |
| 2026-07-17 | $20.43 | -4.22% | $21.26 | $21.70 | $20.29 | 100.70K |
| 2026-07-16 | $21.33 | +1.57% | $21.10 | $21.57 | $21.04 | 69.50K |
| 2026-07-15 | $21.00 | +2.49% | $20.49 | $21.31 | $20.39 | 75.00K |
| 2026-07-14 | $20.49 | -5.05% | $21.53 | $21.76 | $20.43 | 84.40K |
| 2026-07-13 | $21.58 | +1.46% | $21.45 | $21.74 | $20.39 | 83.10K |
| 2026-07-10 | $21.27 | +0.05% | $21.27 | $21.51 | $21.01 | 60.80K |
| 2026-07-09 | $21.26 | +1.00% | $20.95 | $21.34 | $20.62 | 75.50K |
| 2026-07-08 | $21.05 | -3.22% | $21.55 | $21.58 | $20.99 | 63.70K |
| 2026-07-07 | $21.75 | +0.37% | $21.89 | $21.93 | $21.50 | 83.00K |
| 2026-07-06 | $21.67 | +0.93% | $21.45 | $21.74 | $21.04 | 121.00K |
| 2026-07-02 | $21.47 | -2.19% | $22.07 | $22.37 | $21.38 | 100.20K |
| 2026-07-01 | $21.95 | +0.69% | $21.85 | $22.03 | $21.13 | 258.90K |
| 2026-06-30 | $21.80 | +1.11% | $21.39 | $21.92 | $21.05 | 134.00K |
| 2026-06-29 | $21.56 | +2.57% | $20.98 | $21.59 | $20.64 | 167.50K |
| 2026-06-26 | $21.02 | +1.69% | $20.68 | $21.49 | $20.68 | 283.90K |
| 2026-06-25 | $20.67 | -0.91% | $20.65 | $20.81 | $20.34 | 108.40K |
| 2026-06-24 | $20.86 | +0.34% | $20.80 | $21.22 | $20.50 | 135.70K |
| 2026-06-23 | $20.79 | +1.91% | $20.54 | $20.94 | $20.54 | 101.00K |
| 2026-06-22 | $20.40 | +1.39% | $20.06 | $20.49 | $19.92 | 134.20K |
| 2026-06-18 | $20.12 | +0.20% | $20.19 | $20.31 | $19.83 | 138.20K |
| 2026-06-17 | $20.08 | 0.00% | $19.99 | $20.39 | $19.59 | 167.70K |
| 2026-06-16 | $20.08 | +0.20% | $20.11 | $20.35 | $19.77 | 165.00K |
| 2026-06-15 | $20.04 | -2.29% | $20.60 | $21.00 | $19.91 | 136.90K |
| 2026-06-12 | $20.51 | +0.54% | $20.41 | $20.87 | $20.25 | 123.60K |
| 2026-06-11 | $20.40 | -0.34% | $20.59 | $20.62 | $20.27 | 148.20K |
| 2026-06-10 | $20.47 | +1.64% | $20.31 | $20.69 | $20.14 | 98.50K |
| 2026-06-09 | $20.14 | +1.92% | $19.88 | $20.45 | $19.83 | 107.70K |
| 2026-06-08 | $19.76 | -0.15% | $19.87 | $20.13 | $19.73 | 105.00K |
| 2026-06-05 | $19.79 | +0.56% | $19.70 | $20.15 | $19.45 | 168.00K |
| 2026-06-04 | $19.68 | -1.11% | $19.83 | $20.29 | $19.43 | 210.80K |
| 2026-06-03 | $19.90 | -4.51% | $20.90 | $21.04 | $19.56 | 252.30K |
| 2026-06-02 | $20.84 | +0.19% | $20.85 | $21.26 | $20.59 | 132.00K |
| 2026-06-01 | $20.80 | -2.26% | $21.16 | $21.45 | $20.26 | 165.70K |
| 2026-05-29 | $21.28 | -2.56% | $21.72 | $21.91 | $21.20 | 302.10K |
| 2026-05-28 | $21.84 | -0.09% | $21.88 | $22.02 | $21.47 | 88.20K |
| 2026-05-27 | $21.86 | -0.14% | $21.90 | $22.50 | $21.61 | 79.90K |
| 2026-05-26 | $21.89 | +0.18% | $22.46 | $22.46 | $21.59 | 113.10K |