Nu Skin Enterprises (NY: NUS )

40.84 -0.87 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 41.58 42.35 40.70 40.84 647,768 -0.87(-2.09%)
Nov 30, 2022 42.08 42.49 40.23 41.71 11,308,644 -0.74(-1.74%)
Nov 29, 2022 41.10 42.95 40.80 42.45 1,510,118 +2.45(+6.13%)
Nov 28, 2022 38.81 40.03 38.59 40.00 551,023 +1.16(+2.99%)
Nov 25, 2022 38.66 38.89 38.02 38.84 185,687 +0.30(+0.78%)
Nov 23, 2022 38.30 39.08 38.02 38.54 456,678 -0.44(-1.12%)
Nov 22, 2022 37.79 38.98 37.65 38.98 448,006 +1.55(+4.15%)
Nov 21, 2022 37.98 37.98 37.21 37.42 337,275 -0.58(-1.54%)
Nov 18, 2022 38.57 38.68 37.55 38.00 419,743 +0.56(+1.51%)
Nov 17, 2022 36.70 37.45 36.29 37.44 405,999 +0.32(+0.85%)
Nov 16, 2022 37.91 37.97 37.00 37.12 349,700 -0.59(-1.58%)
Nov 15, 2022 38.26 39.29 37.64 37.72 531,011 +0.31(+0.82%)
Nov 14, 2022 38.09 38.39 37.41 37.41 634,746 -1.02(-2.65%)
Nov 11, 2022 37.63 38.79 37.29 38.43 450,406 +0.98(+2.62%)
Nov 10, 2022 36.67 37.59 36.29 37.45 653,577 +2.29(+6.51%)
Nov 09, 2022 34.71 35.44 34.23 35.16 559,393 +0.21(+0.60%)
Nov 08, 2022 35.20 35.69 34.53 34.95 678,718 -0.19(-0.54%)
Nov 07, 2022 33.95 35.70 33.91 35.14 934,772 +1.33(+3.92%)
Nov 04, 2022 31.98 34.13 31.80 33.82 1,319,372 +2.34(+7.42%)
Nov 03, 2022 34.28 34.73 29.66 31.48 1,712,436 -4.87(-13.40%)
Nov 02, 2022 38.36 38.62 36.35 36.35 451,690 -2.44(-6.28%)
Nov 01, 2022 38.45 39.29 38.19 38.79 619,322 +0.97(+2.57%)
Oct 31, 2022 39.66 39.66 37.73 37.82 4,193,683 -1.95(-4.91%)
Oct 28, 2022 38.85 40.02 38.42 39.77 542,707 +1.11(+2.87%)
Oct 27, 2022 38.39 39.26 37.94 38.66 571,387 +0.68(+1.80%)
Oct 26, 2022 37.26 38.48 37.11 37.97 581,786 +0.25(+0.66%)
Oct 25, 2022 36.06 37.76 36.06 37.73 626,534 +1.48(+4.07%)
Oct 24, 2022 36.26 36.46 35.63 36.25 468,233 -0.10(-0.27%)
Oct 21, 2022 35.57 36.49 35.39 36.35 458,329 +0.96(+2.71%)
Oct 20, 2022 35.96 36.64 35.08 35.39 333,386 -0.50(-1.38%)
Oct 19, 2022 36.47 36.75 35.44 35.89 411,716 -0.69(-1.90%)
Oct 18, 2022 36.07 36.68 36.07 36.58 371,550 +1.07(+3.01%)
Oct 17, 2022 34.95 35.55 34.91 35.51 513,959 +1.08(+3.13%)
Oct 14, 2022 35.43 35.43 34.33 34.43 402,793 -0.86(-2.44%)
Oct 13, 2022 34.92 35.93 34.26 35.29 423,073 -0.05(-0.14%)
Oct 12, 2022 35.87 35.87 35.15 35.34 391,948 -0.42(-1.16%)
Oct 11, 2022 34.92 36.24 34.36 35.76 418,303 +0.91(+2.61%)
Oct 10, 2022 35.19 35.24 34.59 34.85 282,861 -0.34(-0.96%)
Oct 07, 2022 35.66 35.72 34.94 35.18 382,809 -0.66(-1.85%)
Oct 06, 2022 35.57 35.95 35.35 35.85 378,055 +0.15(+0.42%)
Oct 05, 2022 34.87 35.98 34.87 35.70 497,482 +0.19(+0.53%)
Oct 04, 2022 34.23 35.51 34.14 35.51 583,784 +1.68(+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.