Nu Skin Enterprises (NY: NUS )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.93 39.41 38.67 39.06 434,616 -0.17(-0.43%)
Dec 29, 2022 38.90 39.61 38.90 39.23 479,410 +0.68(+1.75%)
Dec 28, 2022 39.51 39.54 38.43 38.55 484,456 -0.84(-2.14%)
Dec 27, 2022 38.43 39.49 38.36 39.40 393,930 +0.88(+2.29%)
Dec 23, 2022 38.13 38.87 37.98 38.52 450,102 +0.08(+0.22%)
Dec 22, 2022 37.76 38.61 37.42 38.43 647,347 +0.18(+0.46%)
Dec 21, 2022 37.75 38.31 37.72 38.26 477,728 +0.80(+2.13%)
Dec 20, 2022 36.81 37.64 36.81 37.46 519,668 +0.76(+2.07%)
Dec 19, 2022 37.29 37.67 36.33 36.70 451,447 -0.67(-1.79%)
Dec 16, 2022 36.50 37.40 36.25 37.37 1,503,802 +0.62(+1.69%)
Dec 15, 2022 37.69 37.98 36.67 36.75 434,684 -1.69(-4.39%)
Dec 14, 2022 38.40 38.95 37.86 38.43 414,916 +0.14(+0.36%)
Dec 13, 2022 38.91 39.30 37.59 38.29 640,998 +0.65(+1.72%)
Dec 12, 2022 36.83 37.65 36.52 37.64 533,264 +0.91(+2.47%)
Dec 09, 2022 37.33 37.90 36.62 36.74 591,664 -0.81(-2.15%)
Dec 08, 2022 38.17 38.62 37.48 37.54 497,002 -0.43(-1.12%)
Dec 07, 2022 38.37 38.43 37.64 37.97 495,626 -0.34(-0.89%)
Dec 06, 2022 38.36 38.60 37.96 38.31 326,071 -0.25(-0.65%)
Dec 05, 2022 38.53 38.75 38.16 38.56 440,669 -0.53(-1.35%)
Dec 02, 2022 37.45 39.14 37.45 39.09 523,308 +1.25(+3.31%)
Dec 01, 2022 38.53 39.24 37.71 37.84 699,133 -0.81(-2.09%)
Nov 30, 2022 38.99 39.37 37.27 38.65 12,205,382 -0.69(-1.74%)
Nov 29, 2022 38.08 39.80 37.80 39.33 1,629,865 +2.27(+6.13%)
Nov 28, 2022 35.96 37.09 35.76 37.06 594,717 +1.07(+2.99%)
Nov 25, 2022 35.82 36.03 35.23 35.99 200,411 +0.28(+0.78%)
Nov 23, 2022 35.49 36.20 35.23 35.71 492,891 -0.40(-1.12%)
Nov 22, 2022 35.01 36.11 34.89 36.11 483,531 +1.44(+4.15%)
Nov 21, 2022 35.19 35.19 34.48 34.67 364,019 -0.54(-1.54%)
Nov 18, 2022 35.74 35.84 34.79 35.21 453,027 +0.52(+1.51%)
Nov 17, 2022 34.00 34.70 33.63 34.69 438,193 +0.29(+0.85%)
Nov 16, 2022 35.12 35.18 34.29 34.40 377,430 -0.55(-1.58%)
Nov 15, 2022 35.45 36.41 34.87 34.95 573,118 +0.28(+0.82%)
Nov 14, 2022 35.29 35.57 34.66 34.66 685,080 -0.95(-2.65%)
Nov 11, 2022 34.86 35.94 34.55 35.61 486,122 +0.91(+2.62%)
Nov 10, 2022 33.97 34.83 33.63 34.70 705,404 +2.12(+6.51%)
Nov 09, 2022 32.16 32.84 31.72 32.58 603,751 +0.19(+0.59%)
Nov 08, 2022 32.62 33.07 32.00 32.39 732,538 -0.17(-0.54%)
Nov 07, 2022 31.46 33.08 31.42 32.56 1,008,896 +1.23(+3.92%)
Nov 04, 2022 29.63 31.63 29.46 31.33 1,423,994 +2.17(+7.42%)
Nov 03, 2022 31.76 32.18 27.48 29.17 1,848,226 -4.51(-13.40%)
Nov 02, 2022 35.54 35.78 33.68 33.68 487,507 -2.26(-6.28%)
Nov 01, 2022 35.63 36.41 35.39 35.94 668,433 +0.90(+2.57%)
Oct 31, 2022 36.74 36.74 34.96 35.04 4,526,228 -1.81(-4.91%)
Oct 28, 2022 35.99 37.08 35.60 36.85 585,742 +1.03(+2.87%)
Oct 27, 2022 35.57 36.38 35.15 35.82 616,696 +0.63(+1.80%)
Oct 26, 2022 34.52 35.65 34.39 35.18 627,920 +0.23(+0.66%)
Oct 25, 2022 33.41 34.98 33.41 34.96 676,216 +1.37(+4.07%)
Oct 24, 2022 33.60 33.78 33.01 33.59 505,362 -0.09(-0.27%)
Oct 21, 2022 32.96 33.81 32.79 33.68 494,673 +0.89(+2.71%)
Oct 20, 2022 33.32 33.95 32.51 32.79 359,822 -0.46(-1.38%)
Oct 19, 2022 33.79 34.05 32.84 33.25 444,363 -0.64(-1.89%)
Oct 18, 2022 33.42 33.98 33.42 33.89 401,012 +0.99(+3.01%)
Oct 17, 2022 32.39 32.94 32.34 32.90 554,714 +1.00(+3.14%)
Oct 14, 2022 32.83 32.83 31.81 31.90 434,734 -0.80(-2.44%)
Oct 13, 2022 32.35 33.29 31.74 32.70 456,621 -0.05(-0.14%)
Oct 12, 2022 33.23 33.23 32.57 32.74 423,029 -0.39(-1.16%)
Oct 11, 2022 32.35 33.58 31.84 33.13 451,473 +0.84(+2.61%)
Oct 10, 2022 32.61 32.65 32.05 32.29 305,291 -0.31(-0.96%)
Oct 07, 2022 33.04 33.09 32.37 32.60 413,164 -0.61(-1.85%)
Oct 06, 2022 32.96 33.31 32.75 33.21 408,034 +0.14(+0.42%)
Oct 05, 2022 32.30 33.34 32.30 33.07 536,930 +0.17(+0.53%)
Oct 04, 2022 31.72 32.90 31.63 32.90 630,076 +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.