Nu Skin Enterprises (NY: NUS )

7.160 -0.160 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.97 39.45 38.71 39.10 434,185 -0.17(-0.43%)
Dec 29, 2022 38.93 39.65 38.93 39.27 478,935 +0.68(+1.75%)
Dec 28, 2022 39.55 39.58 38.47 38.59 483,975 -0.84(-2.14%)
Dec 27, 2022 38.47 39.53 38.40 39.44 393,539 +0.88(+2.29%)
Dec 23, 2022 38.16 38.91 38.02 38.55 449,655 +0.08(+0.22%)
Dec 22, 2022 37.79 38.65 37.46 38.47 646,704 +0.18(+0.46%)
Dec 21, 2022 37.78 38.35 37.76 38.29 477,254 +0.80(+2.13%)
Dec 20, 2022 36.85 37.68 36.85 37.50 519,152 +0.76(+2.07%)
Dec 19, 2022 37.33 37.71 36.37 36.74 450,999 -0.67(-1.79%)
Dec 16, 2022 36.53 37.44 36.28 37.40 1,502,310 +0.62(+1.69%)
Dec 15, 2022 37.73 38.02 36.71 36.78 434,253 -1.69(-4.39%)
Dec 14, 2022 38.43 38.99 37.90 38.47 414,504 +0.14(+0.36%)
Dec 13, 2022 38.95 39.34 37.63 38.33 640,362 +0.65(+1.72%)
Dec 12, 2022 36.87 37.69 36.56 37.68 532,735 +0.91(+2.47%)
Dec 09, 2022 37.37 37.94 36.65 36.77 591,077 -0.81(-2.15%)
Dec 08, 2022 38.21 38.66 37.52 37.58 496,509 -0.43(-1.12%)
Dec 07, 2022 38.41 38.47 37.67 38.01 495,134 -0.34(-0.89%)
Dec 06, 2022 38.40 38.64 38.00 38.35 325,748 -0.25(-0.65%)
Dec 05, 2022 38.56 38.79 38.20 38.60 440,232 -0.53(-1.35%)
Dec 02, 2022 37.49 39.18 37.49 39.13 522,789 +1.25(+3.31%)
Dec 01, 2022 38.56 39.28 37.75 37.88 698,440 -0.81(-2.09%)
Nov 30, 2022 39.03 39.41 37.31 38.68 12,193,273 -0.69(-1.74%)
Nov 29, 2022 38.12 39.84 37.84 39.37 1,628,248 +2.27(+6.12%)
Nov 28, 2022 35.99 37.13 35.79 37.10 594,127 +1.08(+2.99%)
Nov 25, 2022 35.86 36.07 35.26 36.02 200,212 +0.28(+0.78%)
Nov 23, 2022 35.52 36.24 35.26 35.74 492,402 -0.40(-1.12%)
Nov 22, 2022 35.05 36.15 34.92 36.15 483,051 +1.44(+4.15%)
Nov 21, 2022 35.23 35.23 34.51 34.71 363,658 -0.54(-1.54%)
Nov 18, 2022 35.77 35.87 34.82 35.25 452,578 +0.52(+1.51%)
Nov 17, 2022 34.04 34.73 33.66 34.72 437,758 +0.29(+0.85%)
Nov 16, 2022 35.16 35.22 34.32 34.43 377,056 -0.55(-1.58%)
Nov 15, 2022 35.49 36.44 34.91 34.98 572,549 +0.28(+0.82%)
Nov 14, 2022 35.33 35.61 34.70 34.70 684,400 -0.95(-2.65%)
Nov 11, 2022 34.90 35.98 34.59 35.64 485,640 +0.91(+2.62%)
Nov 10, 2022 34.01 34.86 33.66 34.73 704,704 +2.12(+6.51%)
Nov 09, 2022 32.19 32.87 31.75 32.61 603,152 +0.19(+0.60%)
Nov 08, 2022 32.65 33.10 32.03 32.42 731,812 -0.17(-0.54%)
Nov 07, 2022 31.49 33.11 31.45 32.59 1,007,895 +1.23(+3.92%)
Nov 04, 2022 29.66 31.66 29.49 31.36 1,422,581 +2.17(+7.42%)
Nov 03, 2022 31.79 32.21 27.51 29.20 1,846,393 -4.52(-13.40%)
Nov 02, 2022 35.58 35.82 33.71 33.71 487,024 -2.26(-6.28%)
Nov 01, 2022 35.66 36.44 35.42 35.97 667,769 +0.90(+2.57%)
Oct 31, 2022 36.78 36.78 34.99 35.07 4,521,738 -1.81(-4.91%)
Oct 28, 2022 36.03 37.12 35.63 36.88 585,161 +1.03(+2.87%)
Oct 27, 2022 35.61 36.41 35.18 35.85 616,084 +0.63(+1.80%)
Oct 26, 2022 34.56 35.69 34.42 35.22 627,297 +0.23(+0.66%)
Oct 25, 2022 33.45 35.02 33.45 34.99 675,545 +1.37(+4.07%)
Oct 24, 2022 33.63 33.81 33.04 33.62 504,860 -0.09(-0.27%)
Oct 21, 2022 32.99 33.84 32.82 33.71 494,182 +0.89(+2.71%)
Oct 20, 2022 33.36 33.98 32.54 32.82 359,465 -0.46(-1.38%)
Oct 19, 2022 33.82 34.08 32.87 33.28 443,923 -0.64(-1.90%)
Oct 18, 2022 33.46 34.02 33.46 33.92 400,615 +0.99(+3.01%)
Oct 17, 2022 32.42 32.97 32.37 32.93 554,164 +1.00(+3.13%)
Oct 14, 2022 32.86 32.86 31.84 31.93 434,302 -0.80(-2.44%)
Oct 13, 2022 32.38 33.32 31.78 32.73 456,168 -0.05(-0.14%)
Oct 12, 2022 33.26 33.26 32.60 32.78 422,609 -0.39(-1.16%)
Oct 11, 2022 32.38 33.61 31.87 33.16 451,025 +0.84(+2.61%)
Oct 10, 2022 32.64 32.69 32.08 32.32 304,988 -0.31(-0.96%)
Oct 07, 2022 33.07 33.13 32.41 32.63 412,755 -0.62(-1.85%)
Oct 06, 2022 32.99 33.35 32.79 33.25 407,629 +0.14(+0.42%)
Oct 05, 2022 32.34 33.37 32.34 33.11 536,398 +0.17(+0.53%)
Oct 04, 2022 31.75 32.93 31.67 32.93 629,451 +1.56(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.