NasdaqCM - Delayed Quote • USD
Nature's Sunshine Products, Inc. (NATR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.88 | 19.48 | 18.73 | 19.29 | 19.29 | 47,200 |
Apr 18, 2024 | 18.89 | 19.07 | 18.58 | 18.70 | 18.70 | 53,500 |
Apr 17, 2024 | 19.09 | 19.29 | 18.65 | 18.81 | 18.81 | 37,000 |
Apr 16, 2024 | 18.43 | 19.16 | 18.40 | 18.91 | 18.91 | 53,400 |
Apr 15, 2024 | 19.18 | 19.18 | 18.48 | 18.54 | 18.54 | 60,400 |
Apr 12, 2024 | 19.24 | 19.28 | 18.97 | 19.02 | 19.02 | 58,800 |
Apr 11, 2024 | 19.30 | 19.49 | 19.13 | 19.34 | 19.34 | 31,200 |
Apr 10, 2024 | 19.31 | 19.35 | 19.12 | 19.30 | 19.30 | 36,900 |
Apr 9, 2024 | 19.84 | 19.87 | 19.37 | 19.42 | 19.42 | 35,800 |
Apr 8, 2024 | 19.70 | 20.01 | 19.40 | 19.86 | 19.86 | 51,500 |
Apr 5, 2024 | 19.50 | 19.78 | 19.47 | 19.74 | 19.74 | 17,600 |
Apr 4, 2024 | 20.20 | 20.20 | 19.32 | 19.46 | 19.46 | 42,100 |
Apr 3, 2024 | 20.44 | 20.66 | 19.90 | 19.98 | 19.98 | 52,700 |
Apr 2, 2024 | 20.87 | 21.22 | 20.25 | 20.64 | 20.64 | 50,600 |
Apr 1, 2024 | 20.68 | 20.87 | 20.31 | 20.87 | 20.87 | 56,400 |
Mar 28, 2024 | 20.37 | 21.05 | 20.37 | 20.77 | 20.77 | 87,500 |
Mar 27, 2024 | 20.23 | 20.39 | 20.01 | 20.23 | 20.23 | 47,000 |
Mar 26, 2024 | 20.44 | 20.45 | 19.92 | 20.09 | 20.09 | 56,000 |
Mar 25, 2024 | 19.65 | 20.66 | 19.65 | 20.27 | 20.27 | 86,100 |
Mar 22, 2024 | 19.59 | 20.43 | 19.48 | 19.74 | 19.74 | 42,900 |
Mar 21, 2024 | 19.51 | 19.74 | 19.06 | 19.41 | 19.41 | 69,400 |
Mar 20, 2024 | 19.50 | 19.77 | 19.11 | 19.60 | 19.60 | 37,500 |
Mar 19, 2024 | 19.77 | 20.10 | 19.20 | 19.52 | 19.52 | 44,400 |
Mar 18, 2024 | 20.25 | 21.35 | 19.39 | 19.71 | 19.71 | 106,200 |
Mar 15, 2024 | 19.46 | 20.77 | 19.46 | 20.11 | 20.11 | 131,000 |
Mar 14, 2024 | 20.03 | 20.62 | 19.23 | 19.62 | 19.62 | 114,400 |
Mar 13, 2024 | 18.42 | 21.72 | 18.39 | 19.89 | 19.89 | 252,000 |
Mar 12, 2024 | 17.08 | 17.27 | 16.79 | 17.20 | 17.20 | 77,800 |
Mar 11, 2024 | 17.61 | 17.82 | 17.18 | 17.24 | 17.24 | 62,300 |
Mar 8, 2024 | 18.07 | 18.40 | 17.70 | 17.85 | 17.85 | 32,600 |
Mar 7, 2024 | 17.60 | 18.00 | 17.55 | 17.91 | 17.91 | 41,000 |
Mar 6, 2024 | 17.89 | 17.98 | 17.60 | 17.62 | 17.62 | 37,700 |
Mar 5, 2024 | 18.05 | 18.25 | 17.70 | 17.71 | 17.71 | 71,600 |
Mar 4, 2024 | 17.84 | 18.36 | 17.84 | 18.00 | 18.00 | 28,000 |
Mar 1, 2024 | 17.89 | 18.00 | 17.68 | 17.84 | 17.84 | 41,700 |
Feb 29, 2024 | 17.86 | 17.86 | 17.61 | 17.75 | 17.75 | 45,600 |
Feb 28, 2024 | 17.79 | 17.91 | 17.62 | 17.63 | 17.63 | 30,700 |
Feb 27, 2024 | 18.27 | 18.27 | 17.86 | 17.96 | 17.96 | 17,200 |
Feb 26, 2024 | 17.86 | 18.40 | 17.85 | 18.30 | 18.30 | 43,100 |
Feb 23, 2024 | 17.63 | 17.94 | 17.58 | 17.86 | 17.86 | 28,700 |
Feb 22, 2024 | 17.74 | 17.87 | 17.54 | 17.75 | 17.75 | 32,600 |
Feb 21, 2024 | 17.83 | 17.86 | 17.53 | 17.78 | 17.78 | 29,000 |
Feb 20, 2024 | 18.08 | 18.60 | 17.78 | 17.83 | 17.83 | 46,100 |
Feb 16, 2024 | 17.87 | 18.21 | 17.75 | 18.06 | 18.06 | 63,700 |
Feb 15, 2024 | 17.88 | 18.20 | 17.63 | 17.87 | 17.87 | 56,100 |
Feb 14, 2024 | 17.48 | 17.90 | 17.48 | 17.73 | 17.73 | 29,900 |
Feb 13, 2024 | 18.49 | 18.49 | 17.26 | 17.48 | 17.48 | 83,000 |
Feb 12, 2024 | 17.85 | 19.12 | 17.75 | 18.79 | 18.79 | 151,100 |
Feb 9, 2024 | 17.75 | 17.75 | 17.57 | 17.69 | 17.69 | 25,300 |
Feb 8, 2024 | 17.63 | 17.93 | 17.63 | 17.82 | 17.82 | 25,100 |
Feb 7, 2024 | 17.81 | 17.90 | 17.52 | 17.55 | 17.55 | 19,700 |
Feb 6, 2024 | 17.60 | 17.90 | 17.57 | 17.80 | 17.80 | 33,100 |
Feb 5, 2024 | 17.51 | 17.78 | 17.43 | 17.58 | 17.58 | 41,900 |
Feb 2, 2024 | 17.78 | 17.86 | 17.59 | 17.60 | 17.60 | 19,200 |
Feb 1, 2024 | 17.50 | 17.97 | 17.36 | 17.82 | 17.82 | 49,900 |
Jan 31, 2024 | 17.50 | 17.72 | 17.31 | 17.41 | 17.41 | 48,200 |
Jan 30, 2024 | 17.85 | 17.85 | 17.39 | 17.48 | 17.48 | 28,300 |
Jan 29, 2024 | 18.19 | 18.35 | 17.70 | 17.83 | 17.83 | 87,000 |
Jan 26, 2024 | 17.90 | 18.42 | 17.80 | 18.25 | 18.25 | 43,700 |
Jan 25, 2024 | 17.50 | 17.78 | 17.32 | 17.77 | 17.77 | 29,000 |
Jan 24, 2024 | 17.61 | 17.73 | 17.38 | 17.38 | 17.38 | 25,400 |
Jan 23, 2024 | 17.56 | 17.86 | 17.54 | 17.57 | 17.57 | 32,000 |
Jan 22, 2024 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 41,800 |
Jan 19, 2024 | 17.42 | 17.42 | 17.07 | 17.16 | 17.16 | 51,700 |
Jan 18, 2024 | 17.23 | 17.35 | 17.18 | 17.33 | 17.33 | 24,200 |
Jan 17, 2024 | 17.65 | 17.82 | 17.19 | 17.27 | 17.27 | 41,400 |
Jan 16, 2024 | 17.90 | 18.07 | 17.72 | 17.84 | 17.84 | 44,300 |
Jan 12, 2024 | 17.63 | 17.90 | 17.61 | 17.90 | 17.90 | 38,400 |
Jan 11, 2024 | 17.55 | 17.74 | 17.25 | 17.47 | 17.47 | 39,200 |
Jan 10, 2024 | 17.12 | 17.64 | 17.12 | 17.59 | 17.59 | 37,900 |
Jan 9, 2024 | 17.44 | 17.44 | 17.12 | 17.14 | 17.14 | 25,400 |
Jan 8, 2024 | 17.08 | 17.48 | 17.07 | 17.47 | 17.47 | 37,200 |
Jan 5, 2024 | 17.15 | 17.36 | 17.10 | 17.18 | 17.18 | 42,700 |
Jan 4, 2024 | 17.77 | 17.77 | 17.18 | 17.28 | 17.28 | 38,400 |
Jan 3, 2024 | 17.79 | 17.86 | 17.48 | 17.59 | 17.59 | 44,800 |
Jan 2, 2024 | 17.20 | 17.84 | 17.00 | 17.74 | 17.74 | 66,300 |
Dec 29, 2023 | 17.46 | 17.57 | 17.24 | 17.29 | 17.29 | 41,500 |
Dec 28, 2023 | 17.87 | 17.98 | 17.43 | 17.46 | 17.46 | 27,800 |
Dec 27, 2023 | 17.77 | 18.02 | 17.50 | 17.84 | 17.84 | 65,000 |
Dec 26, 2023 | 18.05 | 18.05 | 17.42 | 17.74 | 17.74 | 60,300 |
Dec 22, 2023 | 18.16 | 18.49 | 17.87 | 17.90 | 17.90 | 96,700 |
Dec 21, 2023 | 17.66 | 18.02 | 17.33 | 17.99 | 17.99 | 91,900 |
Dec 20, 2023 | 17.75 | 18.00 | 17.41 | 17.52 | 17.52 | 77,000 |
Dec 19, 2023 | 16.93 | 17.80 | 16.79 | 17.70 | 17.70 | 97,400 |
Dec 18, 2023 | 16.58 | 16.98 | 16.46 | 16.91 | 16.91 | 87,600 |
Dec 15, 2023 | 16.75 | 16.78 | 16.12 | 16.51 | 16.51 | 201,900 |
Dec 14, 2023 | 17.04 | 17.11 | 16.40 | 16.60 | 16.60 | 74,200 |
Dec 13, 2023 | 16.21 | 16.83 | 16.11 | 16.81 | 16.81 | 99,600 |
Dec 12, 2023 | 16.43 | 16.43 | 16.01 | 16.25 | 16.25 | 74,900 |
Dec 11, 2023 | 16.78 | 16.79 | 16.28 | 16.48 | 16.48 | 74,900 |
Dec 8, 2023 | 16.92 | 17.04 | 16.76 | 16.87 | 16.87 | 51,900 |
Dec 7, 2023 | 16.94 | 17.01 | 16.78 | 16.92 | 16.92 | 51,300 |
Dec 6, 2023 | 17.01 | 17.21 | 16.80 | 16.83 | 16.83 | 59,600 |
Dec 5, 2023 | 17.37 | 17.53 | 17.00 | 17.05 | 17.05 | 60,400 |
Dec 4, 2023 | 17.38 | 17.83 | 17.19 | 17.40 | 17.40 | 91,000 |
Dec 1, 2023 | 17.17 | 17.57 | 17.02 | 17.43 | 17.43 | 74,700 |
Nov 30, 2023 | 17.24 | 17.28 | 16.97 | 17.13 | 17.13 | 96,900 |
Nov 29, 2023 | 17.58 | 17.71 | 17.22 | 17.28 | 17.28 | 57,300 |
Nov 28, 2023 | 17.72 | 17.88 | 17.53 | 17.58 | 17.58 | 61,600 |
Nov 27, 2023 | 17.68 | 17.84 | 17.54 | 17.79 | 17.79 | 65,300 |
Nov 24, 2023 | 17.44 | 17.79 | 17.44 | 17.66 | 17.66 | 23,300 |
Nov 22, 2023 | 17.37 | 17.56 | 17.08 | 17.53 | 17.53 | 39,900 |
Nov 21, 2023 | 17.35 | 17.50 | 17.19 | 17.25 | 17.25 | 59,800 |
Nov 20, 2023 | 17.67 | 17.67 | 16.90 | 17.30 | 17.30 | 96,700 |
Nov 17, 2023 | 17.29 | 17.72 | 17.29 | 17.55 | 17.55 | 57,600 |
Nov 16, 2023 | 17.33 | 17.33 | 16.94 | 17.22 | 17.22 | 103,800 |
Nov 15, 2023 | 17.49 | 17.54 | 16.89 | 17.31 | 17.31 | 102,300 |
Nov 14, 2023 | 17.12 | 17.59 | 17.06 | 17.48 | 17.48 | 82,700 |
Nov 13, 2023 | 16.80 | 17.10 | 16.80 | 16.82 | 16.82 | 64,300 |
Nov 10, 2023 | 17.03 | 17.32 | 16.85 | 17.00 | 17.00 | 100,800 |
Nov 9, 2023 | 17.47 | 17.63 | 16.45 | 16.85 | 16.85 | 140,900 |
Nov 8, 2023 | 18.25 | 18.64 | 17.40 | 17.47 | 17.47 | 104,600 |
Nov 7, 2023 | 17.72 | 18.30 | 17.71 | 18.26 | 18.26 | 56,800 |
Nov 6, 2023 | 18.05 | 18.05 | 17.47 | 17.82 | 17.82 | 63,700 |
Nov 3, 2023 | 18.04 | 18.16 | 17.77 | 17.96 | 17.96 | 103,700 |
Nov 2, 2023 | 17.56 | 17.91 | 17.40 | 17.90 | 17.90 | 76,100 |
Nov 1, 2023 | 17.93 | 18.00 | 17.43 | 17.59 | 17.59 | 65,000 |
Oct 31, 2023 | 17.75 | 18.08 | 17.69 | 17.90 | 17.90 | 86,700 |
Oct 30, 2023 | 17.39 | 18.04 | 17.39 | 17.78 | 17.78 | 83,500 |
Oct 27, 2023 | 17.66 | 17.66 | 17.23 | 17.31 | 17.31 | 72,000 |
Oct 26, 2023 | 18.75 | 18.75 | 17.10 | 17.31 | 17.31 | 94,500 |
Oct 25, 2023 | 18.88 | 19.20 | 18.45 | 18.60 | 18.60 | 204,700 |
Oct 24, 2023 | 18.10 | 18.69 | 18.09 | 18.66 | 18.66 | 105,800 |
Oct 23, 2023 | 17.81 | 18.03 | 17.72 | 17.90 | 17.90 | 110,000 |
Oct 20, 2023 | 18.20 | 18.20 | 17.72 | 17.79 | 17.79 | 73,100 |
Oct 19, 2023 | 17.85 | 18.18 | 17.81 | 18.12 | 18.12 | 143,500 |
Oct 18, 2023 | 17.75 | 18.52 | 17.67 | 17.85 | 17.85 | 204,400 |
Oct 17, 2023 | 16.66 | 17.62 | 16.53 | 17.54 | 17.54 | 109,000 |
Oct 16, 2023 | 16.46 | 17.14 | 16.38 | 16.66 | 16.66 | 142,800 |
Oct 13, 2023 | 16.53 | 16.79 | 16.24 | 16.30 | 16.30 | 78,900 |
Oct 12, 2023 | 16.45 | 16.51 | 16.09 | 16.51 | 16.51 | 64,800 |
Oct 11, 2023 | 16.55 | 16.68 | 16.32 | 16.38 | 16.38 | 36,100 |
Oct 10, 2023 | 16.51 | 16.51 | 16.00 | 16.44 | 16.44 | 78,500 |
Oct 9, 2023 | 16.46 | 16.86 | 16.34 | 16.44 | 16.44 | 59,300 |
Oct 6, 2023 | 16.43 | 16.59 | 16.24 | 16.54 | 16.54 | 44,100 |
Oct 5, 2023 | 16.36 | 16.48 | 16.24 | 16.43 | 16.43 | 45,100 |
Oct 4, 2023 | 16.72 | 16.72 | 16.24 | 16.32 | 16.32 | 37,500 |
Oct 3, 2023 | 16.97 | 16.97 | 16.47 | 16.67 | 16.67 | 57,700 |
Oct 2, 2023 | 16.45 | 17.00 | 16.31 | 16.90 | 16.90 | 59,900 |
Sep 29, 2023 | 16.74 | 16.93 | 16.52 | 16.57 | 16.57 | 20,000 |
Sep 28, 2023 | 16.48 | 16.69 | 16.48 | 16.69 | 16.69 | 24,700 |
Sep 27, 2023 | 16.64 | 16.90 | 16.44 | 16.49 | 16.49 | 38,600 |
Sep 26, 2023 | 16.40 | 16.68 | 16.18 | 16.54 | 16.54 | 75,600 |
Sep 25, 2023 | 16.15 | 16.66 | 16.15 | 16.51 | 16.51 | 38,900 |
Sep 22, 2023 | 15.94 | 16.47 | 15.94 | 16.25 | 16.25 | 62,200 |
Sep 21, 2023 | 15.82 | 16.31 | 15.82 | 16.00 | 16.00 | 54,300 |
Sep 20, 2023 | 16.11 | 16.13 | 15.93 | 15.97 | 15.97 | 49,100 |
Sep 19, 2023 | 16.18 | 16.25 | 15.93 | 15.99 | 15.99 | 42,300 |
Sep 18, 2023 | 16.25 | 16.49 | 16.16 | 16.22 | 16.22 | 43,000 |
Sep 15, 2023 | 16.07 | 16.24 | 15.86 | 16.14 | 16.14 | 160,600 |
Sep 14, 2023 | 16.29 | 16.34 | 16.04 | 16.10 | 16.10 | 83,600 |
Sep 13, 2023 | 16.10 | 16.36 | 15.82 | 16.09 | 16.09 | 106,300 |
Sep 12, 2023 | 16.37 | 16.37 | 16.01 | 16.11 | 16.11 | 38,500 |
Sep 11, 2023 | 16.47 | 16.82 | 16.13 | 16.34 | 16.34 | 89,800 |
Sep 8, 2023 | 16.33 | 16.78 | 16.25 | 16.48 | 16.48 | 38,300 |
Sep 7, 2023 | 16.29 | 16.55 | 16.12 | 16.36 | 16.36 | 108,100 |
Sep 6, 2023 | 16.49 | 16.92 | 16.00 | 16.42 | 16.42 | 48,200 |
Sep 5, 2023 | 16.77 | 16.77 | 15.82 | 16.44 | 16.44 | 70,000 |
Sep 1, 2023 | 16.83 | 17.22 | 16.54 | 16.68 | 16.68 | 93,500 |
Aug 31, 2023 | 15.85 | 16.85 | 15.85 | 16.81 | 16.81 | 109,100 |
Aug 30, 2023 | 16.92 | 16.99 | 15.70 | 15.75 | 15.75 | 97,400 |
Aug 29, 2023 | 16.51 | 16.99 | 16.43 | 16.92 | 16.92 | 70,600 |
Aug 28, 2023 | 16.37 | 16.70 | 16.16 | 16.59 | 16.59 | 86,400 |
Aug 25, 2023 | 16.42 | 16.60 | 16.00 | 16.27 | 16.27 | 50,700 |
Aug 24, 2023 | 16.13 | 16.39 | 16.08 | 16.34 | 16.34 | 56,600 |
Aug 23, 2023 | 16.10 | 16.42 | 16.00 | 16.20 | 16.20 | 91,100 |
Aug 22, 2023 | 16.06 | 16.07 | 15.94 | 16.00 | 16.00 | 43,800 |
Aug 21, 2023 | 16.00 | 16.23 | 15.80 | 16.00 | 16.00 | 74,300 |
Aug 18, 2023 | 15.49 | 15.98 | 15.17 | 15.87 | 15.87 | 32,800 |
Aug 17, 2023 | 16.01 | 16.18 | 15.59 | 15.66 | 15.66 | 41,400 |
Aug 16, 2023 | 16.50 | 16.70 | 15.97 | 16.10 | 16.10 | 81,600 |
Aug 15, 2023 | 16.86 | 16.86 | 16.04 | 16.52 | 16.52 | 174,700 |
Aug 14, 2023 | 16.34 | 17.25 | 16.22 | 16.79 | 16.79 | 161,000 |
Aug 11, 2023 | 15.88 | 16.33 | 15.53 | 15.97 | 15.97 | 95,200 |
Aug 10, 2023 | 15.00 | 15.79 | 14.50 | 15.14 | 15.14 | 72,600 |
Aug 9, 2023 | 13.92 | 14.22 | 13.78 | 14.09 | 14.09 | 37,900 |
Aug 8, 2023 | 14.35 | 14.50 | 14.12 | 14.25 | 14.25 | 42,200 |
Aug 7, 2023 | 13.67 | 14.48 | 13.66 | 14.46 | 14.46 | 47,000 |
Aug 4, 2023 | 14.26 | 14.26 | 13.56 | 13.65 | 13.65 | 13,700 |
Aug 3, 2023 | 13.96 | 14.20 | 13.96 | 13.99 | 13.99 | 6,700 |
Aug 2, 2023 | 13.68 | 14.07 | 13.47 | 13.90 | 13.90 | 16,800 |
Aug 1, 2023 | 13.85 | 13.92 | 13.61 | 13.76 | 13.76 | 13,500 |
Jul 31, 2023 | 14.04 | 14.41 | 13.85 | 13.95 | 13.95 | 25,800 |
Jul 28, 2023 | 14.06 | 14.09 | 13.81 | 14.04 | 14.04 | 15,500 |
Jul 27, 2023 | 14.14 | 14.46 | 13.36 | 13.58 | 13.58 | 27,100 |
Jul 26, 2023 | 13.66 | 14.09 | 13.65 | 13.90 | 13.90 | 27,300 |
Jul 25, 2023 | 13.93 | 14.09 | 13.57 | 13.59 | 13.59 | 23,100 |
Jul 24, 2023 | 13.92 | 14.14 | 13.67 | 13.93 | 13.93 | 22,000 |
Jul 21, 2023 | 14.10 | 14.10 | 13.56 | 13.76 | 13.76 | 22,900 |
Jul 20, 2023 | 14.12 | 14.41 | 13.87 | 13.99 | 13.99 | 30,700 |
Jul 19, 2023 | 13.71 | 14.05 | 13.54 | 13.96 | 13.96 | 27,800 |
Jul 18, 2023 | 13.50 | 13.84 | 13.50 | 13.62 | 13.62 | 11,200 |
Jul 17, 2023 | 13.44 | 13.90 | 13.44 | 13.56 | 13.56 | 19,300 |
Jul 14, 2023 | 13.56 | 13.67 | 13.34 | 13.44 | 13.44 | 14,400 |
Jul 13, 2023 | 13.85 | 13.98 | 13.46 | 13.58 | 13.58 | 17,400 |
Jul 12, 2023 | 13.57 | 13.84 | 13.31 | 13.68 | 13.68 | 15,200 |
Jul 11, 2023 | 13.31 | 13.42 | 13.20 | 13.31 | 13.31 | 14,100 |
Jul 10, 2023 | 13.56 | 13.81 | 13.21 | 13.31 | 13.31 | 20,400 |
Jul 7, 2023 | 13.27 | 13.77 | 13.02 | 13.64 | 13.64 | 58,100 |
Jul 6, 2023 | 13.62 | 13.68 | 13.03 | 13.17 | 13.17 | 18,000 |
Jul 5, 2023 | 13.78 | 13.78 | 13.51 | 13.62 | 13.62 | 15,400 |
Jul 3, 2023 | 13.53 | 13.80 | 13.34 | 13.78 | 13.78 | 11,000 |
Jun 30, 2023 | 13.95 | 13.95 | 13.39 | 13.65 | 13.65 | 20,100 |
Jun 29, 2023 | 13.64 | 14.14 | 13.64 | 13.80 | 13.80 | 12,500 |
Jun 28, 2023 | 13.46 | 13.84 | 13.45 | 13.50 | 13.50 | 24,800 |
Jun 27, 2023 | 13.75 | 13.75 | 13.07 | 13.38 | 13.38 | 38,400 |
Jun 26, 2023 | 12.99 | 14.47 | 12.80 | 13.56 | 13.56 | 58,300 |
Jun 23, 2023 | 12.27 | 13.15 | 12.27 | 13.10 | 13.10 | 178,300 |
Jun 22, 2023 | 12.56 | 12.78 | 12.35 | 12.36 | 12.36 | 19,300 |
Jun 21, 2023 | 12.50 | 13.05 | 12.50 | 12.65 | 12.65 | 21,300 |
Jun 20, 2023 | 13.18 | 13.18 | 12.74 | 12.83 | 12.83 | 37,100 |
Jun 16, 2023 | 13.35 | 13.35 | 12.90 | 13.09 | 13.09 | 57,500 |
Jun 15, 2023 | 12.52 | 13.24 | 12.37 | 13.05 | 13.05 | 27,500 |
Jun 14, 2023 | 12.59 | 12.70 | 12.34 | 12.59 | 12.59 | 27,200 |
Jun 13, 2023 | 12.31 | 12.59 | 12.31 | 12.49 | 12.49 | 32,400 |
Jun 12, 2023 | 12.13 | 13.05 | 11.97 | 12.40 | 12.40 | 52,300 |
Jun 9, 2023 | 11.81 | 12.10 | 11.75 | 12.07 | 12.07 | 19,100 |
Jun 8, 2023 | 12.17 | 12.18 | 11.83 | 12.05 | 12.05 | 12,700 |
Jun 7, 2023 | 11.99 | 12.23 | 11.72 | 12.10 | 12.10 | 37,800 |
Jun 6, 2023 | 11.87 | 12.25 | 11.61 | 11.87 | 11.87 | 28,500 |
Jun 5, 2023 | 12.00 | 12.22 | 11.86 | 11.91 | 11.91 | 45,500 |
Jun 2, 2023 | 11.42 | 12.00 | 11.15 | 11.99 | 11.99 | 29,800 |
Jun 1, 2023 | 11.06 | 11.29 | 10.89 | 11.24 | 11.24 | 23,100 |
May 31, 2023 | 10.82 | 11.23 | 10.82 | 11.18 | 11.18 | 20,000 |
May 30, 2023 | 11.16 | 11.46 | 11.11 | 11.14 | 11.14 | 30,200 |
May 26, 2023 | 10.88 | 11.73 | 10.77 | 11.00 | 11.00 | 9,700 |
May 25, 2023 | 10.85 | 11.04 | 10.75 | 11.00 | 11.00 | 14,200 |
May 24, 2023 | 10.91 | 11.17 | 10.80 | 10.98 | 10.98 | 17,500 |
May 23, 2023 | 11.29 | 11.72 | 11.02 | 11.17 | 11.17 | 41,200 |
May 22, 2023 | 10.99 | 11.24 | 10.69 | 11.18 | 11.18 | 33,900 |
May 19, 2023 | 11.17 | 11.28 | 10.77 | 10.91 | 10.91 | 38,400 |
May 18, 2023 | 11.26 | 11.30 | 10.83 | 11.00 | 11.00 | 65,000 |
May 17, 2023 | 10.67 | 11.35 | 10.49 | 11.26 | 11.26 | 35,200 |
May 16, 2023 | 10.72 | 10.72 | 10.42 | 10.65 | 10.65 | 9,300 |
May 15, 2023 | 10.62 | 10.74 | 10.06 | 10.72 | 10.72 | 13,900 |
May 12, 2023 | 10.63 | 10.75 | 10.61 | 10.62 | 10.62 | 12,200 |
May 11, 2023 | 10.49 | 10.74 | 10.46 | 10.56 | 10.56 | 21,600 |
May 10, 2023 | 10.97 | 10.97 | 10.41 | 10.63 | 10.63 | 32,000 |
May 9, 2023 | 10.58 | 10.88 | 10.30 | 10.74 | 10.74 | 15,400 |
May 8, 2023 | 10.76 | 10.85 | 10.59 | 10.72 | 10.72 | 15,500 |
May 5, 2023 | 10.42 | 10.93 | 10.34 | 10.76 | 10.76 | 20,600 |
May 4, 2023 | 10.57 | 10.63 | 10.28 | 10.34 | 10.34 | 23,900 |
May 3, 2023 | 10.62 | 10.99 | 10.21 | 10.69 | 10.69 | 17,800 |
May 2, 2023 | 10.53 | 10.68 | 10.43 | 10.54 | 10.54 | 26,900 |
May 1, 2023 | 10.84 | 10.84 | 10.53 | 10.54 | 10.54 | 13,000 |
Apr 28, 2023 | 10.72 | 11.00 | 10.70 | 10.96 | 10.96 | 20,400 |
Apr 27, 2023 | 10.44 | 10.90 | 10.37 | 10.78 | 10.78 | 32,200 |
Apr 26, 2023 | 10.69 | 10.80 | 10.40 | 10.53 | 10.53 | 21,700 |
Apr 25, 2023 | 10.52 | 10.98 | 10.49 | 10.80 | 10.80 | 29,200 |
Apr 24, 2023 | 10.79 | 10.89 | 10.47 | 10.59 | 10.59 | 21,900 |
Apr 21, 2023 | 10.65 | 11.00 | 10.65 | 10.88 | 10.88 | 15,100 |
Apr 20, 2023 | 10.45 | 10.81 | 10.45 | 10.74 | 10.74 | 14,400 |
Related Tickers
NAII Natural Alternatives International, Inc.
6.68
+1.83%
PAVS Paranovus Entertainment Technology Ltd.
1.0600
+2.91%
JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
NCRA Nocera, Inc.
1.2100
-6.20%
BRID Bridgford Foods Corporation
10.62
-2.39%
CYAN Cyanotech Corporation
0.3505
+6.21%
NOMD Nomad Foods Limited
18.56
+1.14%
BOF BranchOut Food Inc.
1.1500
+1.77%
CENTA Central Garden & Pet Company
34.52
+1.89%
JJSF J&J Snack Foods Corp.
137.09
+1.93%