Nature's Sunshine Products Inc. Common Stockのデータ

Nature's Sunshine Products Inc. Common Stockの基本情報

名前 Nature's Sunshine Products Inc. Common Stock
ティッカー NATR
国 United States
上場年 nan
セクター Health Care

Nature's Sunshine Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.99 17.61 17.99 17.98 53800.0 17.98
2021-02-12 18.0 17.78 17.98 17.98 52100.0 17.98
2021-02-11 18.09 17.39 17.59 17.92 99500.0 17.92
2021-02-10 17.6 16.98 17.55 17.51 77800.0 17.51
2021-02-09 17.7 16.6 17.0 17.55 60400.0 17.55
2021-02-08 16.93 16.36 16.76 16.9 39800.0 16.9
2021-02-05 16.85 16.32 16.68 16.54 31400.0 16.54
2021-02-04 16.73 16.28 16.39 16.6 53300.0 16.6
2021-02-03 17.6 16.18 17.57 16.44 108100.0 16.44
2021-02-02 17.78 16.9 17.04 17.36 119600.0 17.36
2021-02-01 17.05 16.31 16.32 16.93 91900.0 16.93
2021-01-29 16.29 16.04 16.21 16.05 64500.0 16.05
2021-01-28 16.28 15.83 15.9 16.23 35800.0 16.23
2021-01-27 16.17 15.31 15.56 15.9 106000.0 15.9
2021-01-26 16.04 15.38 15.9 15.93 23600.0 15.93
2021-01-25 16.17 15.9 16.15 15.95 67400.0 15.95
2021-01-22 16.19 15.5 15.5 16.15 71900.0 16.15
2021-01-21 15.6 15.35 15.51 15.5 51000.0 15.5
2021-01-20 15.61 15.22 15.61 15.45 59200.0 15.45
2021-01-19 15.64 15.41 15.64 15.59 107000.0 15.59
2021-01-15 15.68 14.73 15.08 15.48 39400.0 15.48
2021-01-14 15.2 15.07 15.2 15.09 42100.0 15.09
2021-01-13 15.25 15.0 15.25 15.19 45600.0 15.19
2021-01-12 15.55 15.06 15.2 15.25 280300.0 15.25
2021-01-11 15.71 15.06 15.71 15.13 51900.0 15.13
2021-01-08 16.14 15.6 16.0 15.71 46700.0 15.71
2021-01-07 16.51 15.52 16.51 15.98 57000.0 15.98
2021-01-06 16.99 15.4 15.4 16.51 59300.0 16.51
2021-01-05 15.8 14.55 14.61 15.13 140400.0 15.13
2021-01-04 15.21 14.35 15.21 14.47 45300.0 14.47
2020-12-31 15.19 14.78 15.0 14.95 27900.0 14.95
2020-12-30 15.15 14.62 14.62 14.87 61000.0 14.87
2020-12-29 14.76 14.32 14.75 14.62 19600.0 14.62
2020-12-28 14.97 14.6 14.95 14.77 21800.0 14.77
2020-12-24 14.95 14.57 14.92 14.6 9800.0 14.6
2020-12-23 15.13 14.55 15.07 14.93 21900.0 14.93
2020-12-22 15.2 14.76 15.03 14.96 40400.0 14.96
2020-12-21 15.18 14.29 14.5 14.89 38700.0 14.89
2020-12-18 14.68 13.5 13.91 14.42 143800.0 14.42
2020-12-17 14.29 13.56 13.92 14.03 68100.0 14.03
2020-12-16 14.0 13.75 13.81 13.76 40700.0 13.76
2020-12-15 13.84 13.48 13.67 13.69 46200.0 13.69
2020-12-14 13.64 13.36 13.45 13.42 44300.0 13.42
2020-12-11 13.66 13.08 13.45 13.25 37700.0 13.25
2020-12-10 13.52 12.7 13.21 13.36 34100.0 13.36
2020-12-09 13.78 13.01 13.32 13.17 69600.0 13.17
2020-12-08 13.63 12.87 12.88 13.2 83700.0 13.2
2020-12-07 13.04 12.44 13.02 12.77 43300.0 12.77
2020-12-04 12.92 12.35 12.35 12.83 18300.0 12.83
2020-12-03 13.0 12.41 12.41 12.69 43300.0 12.69
2020-12-02 12.7 12.26 12.67 12.59 20000.0 12.59
2020-12-01 12.79 12.07 12.79 12.49 19200.0 12.49
2020-11-30 12.71 12.32 12.66 12.43 17000.0 12.43
2020-11-27 12.76 12.41 12.55 12.64 7200.0 12.64
2020-11-25 12.74 12.31 12.6 12.41 18500.0 12.41
2020-11-24 12.98 12.64 12.74 12.76 36500.0 12.76
2020-11-23 12.83 12.27 12.35 12.67 24100.0 12.67
2020-11-20 12.38 12.06 12.07 12.25 23500.0 12.25
2020-11-19 12.6 12.0 12.28 12.18 57100.0 12.18
2020-11-18 12.74 12.2 12.74 12.38 58600.0 12.38
2020-11-17 13.0 11.86 11.86 12.74 39800.0 12.74
2020-11-16 12.22 11.67 11.84 12.06 50700.0 12.06
2020-11-13 11.86 11.3 11.3 11.59 28100.0 11.59
2020-11-12 11.47 10.96 11.14 11.12 31500.0 11.12
2020-11-11 11.28 10.91 10.98 11.19 16900.0 11.19
2020-11-10 11.22 10.35 10.83 11.04 94900.0 11.04
2020-11-09 11.05 10.0 10.55 10.0 44500.0 10.0
2020-11-06 10.59 9.86 10.36 9.99 25000.0 9.99
2020-11-05 10.6 10.22 10.26 10.36 9500.0 10.36
2020-11-04 10.98 10.03 10.52 10.14 13000.0 10.14
2020-11-03 10.93 10.32 10.5 10.76 61800.0 10.76
2020-11-02 10.66 10.4 10.65 10.55 15500.0 10.55
2020-10-30 11.0 10.31 10.64 10.42 16800.0 10.42
2020-10-29 10.91 10.38 10.83 10.91 17000.0 10.91
2020-10-28 10.72 10.23 10.72 10.49 22600.0 10.49
2020-10-27 11.1 10.87 11.0 10.93 8700.0 10.93
2020-10-26 10.95 10.76 10.76 10.88 9300.0 10.88
2020-10-23 11.97 10.93 10.99 10.99 33800.0 10.99
2020-10-22 11.31 10.93 11.31 10.93 18000.0 10.93
2020-10-21 11.87 11.11 11.63 11.21 18700.0 11.21
2020-10-20 11.93 11.55 11.62 11.72 12000.0 11.72
2020-10-19 12.03 11.46 12.03 11.46 15400.0 11.46
2020-10-16 12.35 12.17 12.25 12.21 8000.0 12.21
2020-10-15 12.41 11.74 11.91 12.32 23000.0 12.32
2020-10-14 12.31 12.02 12.31 12.04 11800.0 12.04
2020-10-13 12.5 12.17 12.17 12.38 15500.0 12.38
2020-10-12 12.38 12.14 12.2 12.38 12100.0 12.38
2020-10-09 12.35 12.08 12.2 12.14 21600.0 12.14
2020-10-08 12.2 11.87 12.2 12.1 11800.0 12.1
2020-10-07 12.2 12.0 12.2 12.13 17400.0 12.13
2020-10-06 12.38 11.93 12.14 12.07 20900.0 12.07
2020-10-05 12.05 11.64 12.05 11.98 19800.0 11.98
2020-10-02 12.04 11.79 11.99 11.99 8400.0 11.99
2020-10-01 12.05 11.69 11.94 12.05 28200.0 12.05
2020-09-30 11.89 11.36 11.36 11.57 27300.0 11.57
2020-09-29 11.42 10.87 11.07 11.42 13400.0 11.42
2020-09-28 11.51 11.0 11.29 11.08 28200.0 11.08
2020-09-25 11.35 10.99 10.99 11.18 7400.0 11.18
2020-09-24 11.15 10.8 10.91 10.94 16300.0 10.94
2020-09-23 11.49 10.86 11.33 10.98 30100.0 10.98
2020-09-22 11.65 10.72 11.04 11.4 49900.0 11.4
2020-09-21 13.22 10.92 12.62 10.94 55600.0 10.94
2020-09-18 13.44 12.37 12.64 12.61 133100.0 12.61
2020-09-17 13.17 12.01 12.75 12.48 48200.0 12.48
2020-09-16 13.45 12.63 13.12 12.79 41600.0 12.79
2020-09-15 13.43 12.88 13.1 12.96 72100.0 12.96
2020-09-14 13.23 12.56 12.56 12.94 47700.0 12.94
2020-09-11 13.5 12.42 12.42 12.55 45700.0 12.55
2020-09-10 13.24 12.12 12.76 12.25 45800.0 12.25
2020-09-09 13.49 11.76 11.9 12.73 121800.0 12.73
2020-09-08 11.9 10.9 10.92 11.7 32900.0 11.7
2020-09-04 11.08 10.74 11.0 11.03 17200.0 11.03
2020-09-03 11.28 10.61 11.0 10.81 40300.0 10.81
2020-09-02 11.49 11.2 11.31 11.32 21800.0 11.32
2020-09-01 11.45 10.82 11.27 11.38 99200.0 11.38
2020-08-31 11.41 11.0 11.14 11.04 29800.0 11.04
2020-08-28 11.13 10.85 10.96 11.13 22100.0 11.13
2020-08-27 11.04 10.9 11.0 10.95 16900.0 10.95
2020-08-26 11.23 10.89 11.2 10.89 17100.0 10.89
2020-08-25 11.06 10.81 10.81 10.95 15600.0 10.95
2020-08-24 11.16 10.96 11.0 10.96 27300.0 10.96
2020-08-21 11.0 10.78 10.9 10.92 21000.0 10.92
2020-08-20 11.03 10.85 10.98 11.0 5500.0 11.0
2020-08-19 11.17 10.99 11.0 11.05 21000.0 11.05
2020-08-18 11.11 10.54 10.54 11.09 10300.0 11.09
2020-08-17 11.27 10.97 10.97 11.09 11300.0 11.09
2020-08-14 11.42 10.95 11.17 10.99 21600.0 10.99
2020-08-13 11.72 11.08 11.08 11.29 23000.0 11.29
2020-08-12 11.25 10.75 11.09 11.12 21100.0 11.12
2020-08-11 11.23 10.95 11.0 11.09 10000.0 11.09
2020-08-10 11.38 10.6 10.74 10.88 24400.0 10.88
2020-08-07 10.89 10.0 10.0 10.74 36800.0 10.74
2020-08-06 10.07 9.86 10.0 10.07 7500.0 10.07
2020-08-05 9.98 9.71 9.91 9.85 17400.0 9.85
2020-08-04 10.4 9.76 10.4 9.76 10700.0 9.76
2020-08-03 10.56 9.6 9.6 10.38 62700.0 10.38
2020-07-31 9.79 9.4 9.71 9.51 10700.0 9.51
2020-07-30 9.75 9.53 9.59 9.69 6100.0 9.69
2020-07-29 9.86 9.58 9.86 9.71 12600.0 9.71
2020-07-28 9.9 9.57 9.89 9.68 6700.0 9.68
2020-07-27 9.98 9.3 9.36 9.85 21800.0 9.85
2020-07-24 9.76 9.29 9.69 9.54 28600.0 9.54
2020-07-23 9.99 9.57 9.77 9.83 16500.0 9.83
2020-07-22 9.84 9.25 9.62 9.69 21200.0 9.69
2020-07-21 10.0 9.68 10.0 9.79 11600.0 9.79
2020-07-20 10.07 9.78 10.0 9.99 15000.0 9.99
2020-07-17 10.12 9.78 9.78 10.0 21300.0 10.0
2020-07-16 10.0 9.78 10.0 9.86 8000.0 9.86
2020-07-15 10.45 9.65 9.87 10.02 81700.0 10.02
2020-07-14 9.71 9.4 9.42 9.66 6000.0 9.66
2020-07-13 9.84 9.27 9.35 9.54 28700.0 9.54
2020-07-10 9.36 8.9 8.98 9.28 14800.0 9.28
2020-07-09 9.13 8.86 8.9 9.0 240200.0 9.0
2020-07-08 9.3 8.75 9.2 8.95 23700.0 8.95
2020-07-07 9.4 8.83 9.06 9.2 25800.0 9.2
2020-07-06 9.6 9.18 9.37 9.38 36700.0 9.38
2020-07-02 9.18 8.95 8.95 9.1 41000.0 9.1
2020-07-01 9.68 8.95 9.05 9.0 79300.0 9.0
2020-06-30 9.13 8.63 8.63 9.01 32300.0 9.01
2020-06-29 9.27 7.97 8.0 9.02 82400.0 9.02
2020-06-26 8.73 7.56 8.73 7.93 116100.0 7.93
2020-06-25 8.85 8.45 8.6 8.8 42400.0 8.8
2020-06-24 8.9 8.56 8.72 8.59 30800.0 8.59
2020-06-23 9.05 8.85 8.9 8.87 4200.0 8.87
2020-06-22 8.99 8.65 8.65 8.82 11100.0 8.82
2020-06-19 9.07 8.62 9.07 8.65 33000.0 8.65
2020-06-18 9.04 8.83 8.84 8.92 12300.0 8.92
2020-06-17 9.28 8.82 9.0 8.83 11500.0 8.83
2020-06-16 9.34 8.85 9.26 9.08 68300.0 9.08
2020-06-15 9.14 8.81 8.81 9.0 27200.0 9.0
2020-06-12 9.19 8.82 9.03 8.99 26300.0 8.99
2020-06-11 9.22 8.9 9.22 8.9 27200.0 8.9
2020-06-10 9.79 9.5 9.79 9.5 50400.0 9.5
2020-06-09 9.99 9.79 9.92 9.79 28700.0 9.79
2020-06-08 10.34 9.96 10.0 9.99 46700.0 9.99
2020-06-05 10.24 9.87 10.24 9.92 39300.0 9.92
2020-06-04 10.33 9.5 9.6 9.9 538600.0 9.9
2020-06-03 10.32 9.43 9.65 9.85 29600.0 9.85
2020-06-02 9.59 9.25 9.49 9.36 11200.0 9.36
2020-06-01 9.64 9.35 9.53 9.35 23700.0 9.35
2020-05-29 9.82 9.5 9.51 9.7 14300.0 9.7
2020-05-28 9.82 9.44 9.45 9.49 20600.0 9.49
2020-05-27 9.4 9.15 9.4 9.36 19800.0 9.36
2020-05-26 9.35 9.07 9.35 9.11 15700.0 9.11
2020-05-22 9.15 8.75 9.01 8.91 9700.0 8.91
2020-05-21 9.22 8.95 8.97 8.96 11800.0 8.96
2020-05-20 9.24 8.86 8.91 9.07 17800.0 9.07
2020-05-19 8.98 8.65 8.77 8.75 33600.0 8.75
2020-05-18 10.0 8.84 9.4 9.02 44300.0 9.02
2020-05-15 9.3 8.37 8.67 9.05 23400.0 9.05
2020-05-14 8.64 8.27 8.38 8.49 31400.0 8.49
2020-05-13 9.37 8.39 8.71 8.55 14500.0 8.55
2020-05-12 9.49 8.57 9.49 8.95 33100.0 8.95
2020-05-11 9.45 8.55 8.55 8.89 32200.0 8.89
2020-05-08 8.93 8.18 8.49 8.81 38500.0 8.81
2020-05-07 8.52 8.0 8.25 8.3 29200.0 8.3
2020-05-06 8.58 8.05 8.58 8.05 12000.0 8.05
2020-05-05 8.79 8.1 8.69 8.14 30500.0 8.14
2020-05-04 8.3 8.0 8.1 8.2 30700.0 8.2
2020-05-01 8.58 8.15 8.58 8.29 14100.0 8.29
2020-04-30 8.88 8.61 8.88 8.8 11600.0 8.8
2020-04-29 9.79 8.25 8.25 9.3 33200.0 9.3
2020-04-28 8.5 8.04 8.47 8.38 36700.0 8.38
2020-04-27 8.57 8.15 8.55 8.2 22200.0 8.2
2020-04-24 8.54 8.0 8.29 8.48 8200.0 8.48
2020-04-23 8.56 7.98 8.13 8.27 20500.0 8.27
2020-04-22 8.5 7.92 8.18 8.5 5800.0 8.5
2020-04-21 8.39 7.7 7.7 8.18 22500.0 8.18
2020-04-20 8.51 7.93 8.3 7.96 25100.0 7.96
2020-04-17 8.36 8.03 8.18 8.26 12200.0 8.26
2020-04-16 7.99 7.69 7.94 7.99 24400.0 7.99
2020-04-15 8.16 7.72 8.01 7.8 21000.0 7.8
2020-04-14 8.54 7.53 7.53 8.38 30100.0 8.38
2020-04-13 8.07 7.9 7.96 7.9 9100.0 7.9
2020-04-09 8.25 7.97 8.01 8.19 11800.0 8.19
2020-04-08 8.1 7.51 7.51 7.91 18000.0 7.91
2020-04-07 8.07 7.46 7.95 7.62 22900.0 7.62
2020-04-06 8.04 7.17 7.26 8.04 15500.0 8.04
2020-04-03 7.66 7.13 7.64 7.21 13400.0 7.21
2020-04-02 7.67 7.29 7.29 7.62 18500.0 7.62
2020-04-01 8.0 7.15 8.0 7.25 30200.0 7.25
2020-03-31 8.3 7.75 8.06 8.13 16600.0 8.13
2020-03-30 8.39 8.01 8.32 8.3 13400.0 8.3
2020-03-27 8.76 7.81 8.76 7.83 18700.0 7.83
2020-03-26 9.15 7.27 7.31 9.08 67200.0 9.08
2020-03-25 7.69 7.36 7.69 7.52 18800.0 7.52
2020-03-24 7.75 6.56 6.63 7.75 19900.0 7.75
2020-03-23 7.68 6.4 7.43 6.56 19200.0 6.56
2020-03-20 7.38 5.5 7.15 7.38 35400.0 7.38
2020-03-19 7.2 6.05 6.05 7.2 94600.0 7.2
2020-03-18 7.22 6.1 7.0 6.11 30200.0 6.11
2020-03-17 7.33 6.78 7.01 6.94 86800.0 6.94
2020-03-16 7.99 7.0 7.46 7.01 25500.0 7.01
2020-03-13 7.71 7.29 7.29 7.46 29900.0 7.46
2020-03-12 7.85 7.25 7.7 7.25 36400.0 7.25
2020-03-11 8.19 7.7 8.05 7.79 15800.0 7.79
2020-03-10 8.27 7.7 8.0 8.18 14200.0 8.18
2020-03-09 7.93 7.59 7.59 7.81 25600.0 7.81
2020-03-06 8.31 8.0 8.31 8.01 20900.0 8.01
2020-03-05 8.32 7.99 8.15 8.06 17300.0 8.06
2020-03-04 8.32 8.0 8.07 8.32 26700.0 8.32
2020-03-03 8.55 7.8 8.33 7.9 31900.0 7.9
2020-03-02 8.64 8.0 8.5 8.2 25600.0 8.2
2020-02-28 9.15 8.12 8.99 8.2 17700.0 8.2
2020-02-27 9.31 9.14 9.31 9.22 14800.0 9.22
2020-02-26 9.94 9.28 9.41 9.5 13200.0 9.5
2020-02-25 10.17 9.35 10.17 9.35 7100.0 9.35
2020-02-24 10.2 10.0 10.0 10.04 7100.0 10.04
2020-02-21 10.51 10.02 10.51 10.29 10300.0 10.29
2020-02-20 10.41 9.93 10.15 10.41 18600.0 10.41
2020-02-19 10.44 10.18 10.4 10.23 17900.0 10.23
2020-02-18 10.5 10.43 10.47 10.44 7500.0 10.44