U.S. markets open in 5 hours 26 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,569.75 +131.50 (+0.75%) E-mini Russell 2000 Index Futur
2,012.90 +23.20 (+1.17%) Petróleo
79.61 +0.61 (+0.77%) Oro
2,319.10 +8.10 (+0.35%)
Nature's Sunshine Products, Inc. (NATR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 19.38 | 19.92 | 19.21 | 19.31 | 19.31 | 45,600 |
| 30 abr 2024 | 19.59 | 19.76 | 19.43 | 19.45 | 19.45 | 38,600 |
| 29 abr 2024 | 19.60 | 19.90 | 19.60 | 19.79 | 19.79 | 29,600 |
| 26 abr 2024 | 19.42 | 19.82 | 19.42 | 19.50 | 19.50 | 24,200 |
| 25 abr 2024 | 19.47 | 19.60 | 19.16 | 19.42 | 19.42 | 51,100 |
| 24 abr 2024 | 19.62 | 19.65 | 19.38 | 19.52 | 19.52 | 37,100 |
| 23 abr 2024 | 19.40 | 19.83 | 19.40 | 19.77 | 19.77 | 25,000 |
| 22 abr 2024 | 19.34 | 19.65 | 19.31 | 19.41 | 19.41 | 46,900 |
| 19 abr 2024 | 18.88 | 19.48 | 18.73 | 19.29 | 19.29 | 47,200 |
| 18 abr 2024 | 18.89 | 19.07 | 18.58 | 18.70 | 18.70 | 53,500 |
| 17 abr 2024 | 19.09 | 19.29 | 18.65 | 18.81 | 18.81 | 37,000 |
| 16 abr 2024 | 18.43 | 19.16 | 18.40 | 18.91 | 18.91 | 53,400 |
| 15 abr 2024 | 19.18 | 19.18 | 18.48 | 18.54 | 18.54 | 60,400 |
| 12 abr 2024 | 19.24 | 19.28 | 18.97 | 19.02 | 19.02 | 58,800 |
| 11 abr 2024 | 19.30 | 19.49 | 19.13 | 19.34 | 19.34 | 31,200 |
| 10 abr 2024 | 19.31 | 19.35 | 19.12 | 19.30 | 19.30 | 36,900 |
| 09 abr 2024 | 19.84 | 19.87 | 19.37 | 19.42 | 19.42 | 35,800 |
| 08 abr 2024 | 19.70 | 20.01 | 19.40 | 19.86 | 19.86 | 51,500 |
| 05 abr 2024 | 19.50 | 19.78 | 19.47 | 19.74 | 19.74 | 17,600 |
| 04 abr 2024 | 20.20 | 20.20 | 19.32 | 19.46 | 19.46 | 42,100 |
| 03 abr 2024 | 20.44 | 20.66 | 19.90 | 19.98 | 19.98 | 52,700 |
| 02 abr 2024 | 20.87 | 21.22 | 20.25 | 20.64 | 20.64 | 50,600 |
| 01 abr 2024 | 20.68 | 20.87 | 20.31 | 20.87 | 20.87 | 56,400 |
| 28 mar 2024 | 20.37 | 21.05 | 20.37 | 20.77 | 20.77 | 87,500 |
| 27 mar 2024 | 20.23 | 20.39 | 20.01 | 20.23 | 20.23 | 47,000 |
| 26 mar 2024 | 20.44 | 20.45 | 19.92 | 20.09 | 20.09 | 56,000 |
| 25 mar 2024 | 19.65 | 20.66 | 19.65 | 20.27 | 20.27 | 86,100 |
| 22 mar 2024 | 19.59 | 20.43 | 19.48 | 19.74 | 19.74 | 42,900 |
| 21 mar 2024 | 19.51 | 19.74 | 19.06 | 19.41 | 19.41 | 69,400 |
| 20 mar 2024 | 19.50 | 19.77 | 19.11 | 19.60 | 19.60 | 37,500 |
| 19 mar 2024 | 19.77 | 20.10 | 19.20 | 19.52 | 19.52 | 44,400 |
| 18 mar 2024 | 20.25 | 21.35 | 19.39 | 19.71 | 19.71 | 106,200 |
| 15 mar 2024 | 19.46 | 20.77 | 19.46 | 20.11 | 20.11 | 131,000 |
| 14 mar 2024 | 20.03 | 20.62 | 19.23 | 19.62 | 19.62 | 114,400 |
| 13 mar 2024 | 18.42 | 21.72 | 18.39 | 19.89 | 19.89 | 252,000 |
| 12 mar 2024 | 17.08 | 17.27 | 16.79 | 17.20 | 17.20 | 77,800 |
| 11 mar 2024 | 17.61 | 17.82 | 17.18 | 17.24 | 17.24 | 62,300 |
| 08 mar 2024 | 18.07 | 18.40 | 17.70 | 17.85 | 17.85 | 32,600 |
| 07 mar 2024 | 17.60 | 18.00 | 17.55 | 17.91 | 17.91 | 41,000 |
| 06 mar 2024 | 17.89 | 17.98 | 17.60 | 17.62 | 17.62 | 37,700 |
| 05 mar 2024 | 18.05 | 18.25 | 17.70 | 17.71 | 17.71 | 71,600 |
| 04 mar 2024 | 17.84 | 18.36 | 17.84 | 18.00 | 18.00 | 28,000 |
| 01 mar 2024 | 17.89 | 18.00 | 17.68 | 17.84 | 17.84 | 41,700 |
| 29 feb 2024 | 17.86 | 17.86 | 17.61 | 17.75 | 17.75 | 45,600 |
| 28 feb 2024 | 17.79 | 17.91 | 17.62 | 17.63 | 17.63 | 30,700 |
| 27 feb 2024 | 18.27 | 18.27 | 17.86 | 17.96 | 17.96 | 17,200 |
| 26 feb 2024 | 17.86 | 18.40 | 17.85 | 18.30 | 18.30 | 43,100 |
| 23 feb 2024 | 17.63 | 17.94 | 17.58 | 17.86 | 17.86 | 28,700 |
| 22 feb 2024 | 17.74 | 17.87 | 17.54 | 17.75 | 17.75 | 32,600 |
| 21 feb 2024 | 17.83 | 17.86 | 17.53 | 17.78 | 17.78 | 29,000 |
| 20 feb 2024 | 18.08 | 18.60 | 17.78 | 17.83 | 17.83 | 46,100 |
| 16 feb 2024 | 17.87 | 18.21 | 17.75 | 18.06 | 18.06 | 63,700 |
| 15 feb 2024 | 17.88 | 18.20 | 17.63 | 17.87 | 17.87 | 56,100 |
| 14 feb 2024 | 17.48 | 17.90 | 17.48 | 17.73 | 17.73 | 29,900 |
| 13 feb 2024 | 18.49 | 18.49 | 17.26 | 17.48 | 17.48 | 83,000 |
| 12 feb 2024 | 17.85 | 19.12 | 17.75 | 18.79 | 18.79 | 151,100 |
| 09 feb 2024 | 17.75 | 17.75 | 17.57 | 17.69 | 17.69 | 25,300 |
| 08 feb 2024 | 17.63 | 17.93 | 17.63 | 17.82 | 17.82 | 25,100 |
| 07 feb 2024 | 17.81 | 17.90 | 17.52 | 17.55 | 17.55 | 19,700 |
| 06 feb 2024 | 17.60 | 17.90 | 17.57 | 17.80 | 17.80 | 33,100 |
| 05 feb 2024 | 17.51 | 17.78 | 17.43 | 17.58 | 17.58 | 41,900 |
| 02 feb 2024 | 17.78 | 17.86 | 17.59 | 17.60 | 17.60 | 19,200 |
| 01 feb 2024 | 17.50 | 17.97 | 17.36 | 17.82 | 17.82 | 49,900 |
| 31 ene 2024 | 17.50 | 17.72 | 17.31 | 17.41 | 17.41 | 48,200 |
| 30 ene 2024 | 17.85 | 17.85 | 17.39 | 17.48 | 17.48 | 28,300 |
| 29 ene 2024 | 18.19 | 18.35 | 17.70 | 17.83 | 17.83 | 87,000 |
| 26 ene 2024 | 17.90 | 18.42 | 17.80 | 18.25 | 18.25 | 43,700 |
| 25 ene 2024 | 17.50 | 17.78 | 17.32 | 17.77 | 17.77 | 29,000 |
| 24 ene 2024 | 17.61 | 17.73 | 17.38 | 17.38 | 17.38 | 25,400 |
| 23 ene 2024 | 17.56 | 17.86 | 17.54 | 17.57 | 17.57 | 32,000 |
| 22 ene 2024 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 41,800 |
| 19 ene 2024 | 17.42 | 17.42 | 17.07 | 17.16 | 17.16 | 51,700 |
| 18 ene 2024 | 17.23 | 17.35 | 17.18 | 17.33 | 17.33 | 24,200 |
| 17 ene 2024 | 17.65 | 17.82 | 17.19 | 17.27 | 17.27 | 41,400 |
| 16 ene 2024 | 17.90 | 18.07 | 17.72 | 17.84 | 17.84 | 44,300 |
| 12 ene 2024 | 17.63 | 17.90 | 17.61 | 17.90 | 17.90 | 38,400 |
| 11 ene 2024 | 17.55 | 17.74 | 17.25 | 17.47 | 17.47 | 39,200 |
| 10 ene 2024 | 17.12 | 17.64 | 17.12 | 17.59 | 17.59 | 37,900 |
| 09 ene 2024 | 17.44 | 17.44 | 17.12 | 17.14 | 17.14 | 25,400 |
| 08 ene 2024 | 17.08 | 17.48 | 17.07 | 17.47 | 17.47 | 37,200 |
| 05 ene 2024 | 17.15 | 17.36 | 17.10 | 17.18 | 17.18 | 42,700 |
| 04 ene 2024 | 17.77 | 17.77 | 17.18 | 17.28 | 17.28 | 38,400 |
| 03 ene 2024 | 17.79 | 17.86 | 17.48 | 17.59 | 17.59 | 44,800 |
| 02 ene 2024 | 17.20 | 17.84 | 17.00 | 17.74 | 17.74 | 66,300 |
| 29 dic 2023 | 17.46 | 17.57 | 17.24 | 17.29 | 17.29 | 41,500 |
| 28 dic 2023 | 17.87 | 17.98 | 17.43 | 17.46 | 17.46 | 27,800 |
| 27 dic 2023 | 17.77 | 18.02 | 17.50 | 17.84 | 17.84 | 65,000 |
| 26 dic 2023 | 18.05 | 18.05 | 17.42 | 17.74 | 17.74 | 60,300 |
| 22 dic 2023 | 18.16 | 18.49 | 17.87 | 17.90 | 17.90 | 96,700 |
| 21 dic 2023 | 17.66 | 18.02 | 17.33 | 17.99 | 17.99 | 91,900 |
| 20 dic 2023 | 17.75 | 18.00 | 17.41 | 17.52 | 17.52 | 77,000 |
| 19 dic 2023 | 16.93 | 17.80 | 16.79 | 17.70 | 17.70 | 97,400 |
| 18 dic 2023 | 16.58 | 16.98 | 16.46 | 16.91 | 16.91 | 87,600 |
| 15 dic 2023 | 16.75 | 16.78 | 16.12 | 16.51 | 16.51 | 201,900 |
| 14 dic 2023 | 17.04 | 17.11 | 16.40 | 16.60 | 16.60 | 74,200 |
| 13 dic 2023 | 16.21 | 16.83 | 16.11 | 16.81 | 16.81 | 99,600 |
| 12 dic 2023 | 16.43 | 16.43 | 16.01 | 16.25 | 16.25 | 74,900 |
| 11 dic 2023 | 16.78 | 16.79 | 16.28 | 16.48 | 16.48 | 74,900 |
| 08 dic 2023 | 16.92 | 17.04 | 16.76 | 16.87 | 16.87 | 51,900 |
| 07 dic 2023 | 16.94 | 17.01 | 16.78 | 16.92 | 16.92 | 51,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.