Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

7.300 -0.190 (-2.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 7.540 7.710 7.340 7.490 818,400 -0.10(-1.32%)
Nov 19, 2024 7.660 7.825 7.460 7.590 1,101,685 -0.22(-2.82%)
Nov 18, 2024 7.560 7.850 7.460 7.810 742,189 +0.23(+3.03%)
Nov 15, 2024 7.290 7.615 7.220 7.580 628,951 +0.39(+5.42%)
Nov 14, 2024 7.490 7.600 7.000 7.190 1,340,938 -0.29(-3.88%)
Nov 13, 2024 7.230 7.550 7.148 7.480 888,989 +0.25(+3.46%)
Nov 12, 2024 7.140 7.330 6.810 7.230 947,245 +0.01(+0.14%)
Nov 11, 2024 6.500 7.255 6.500 7.220 1,158,521 +0.67(+10.23%)
Nov 08, 2024 6.400 6.550 6.040 6.550 991,684 +0.10(+1.55%)
Nov 07, 2024 6.440 6.670 6.365 6.450 1,137,928 -0.03(-0.46%)
Nov 06, 2024 6.660 6.750 6.310 6.480 869,341 +0.05(+0.78%)
Nov 05, 2024 6.300 6.445 6.200 6.430 676,192 +0.09(+1.42%)
Nov 04, 2024 6.400 6.607 6.330 6.340 652,561 +0.00(+0.00%)
Nov 01, 2024 6.300 6.490 6.240 6.340 821,618 +0.15(+2.42%)
Oct 31, 2024 6.250 6.330 6.110 6.190 895,925 -0.06(-0.96%)
Oct 30, 2024 6.350 6.430 6.210 6.250 538,791 -0.10(-1.57%)
Oct 29, 2024 6.100 6.415 6.100 6.350 621,890 +0.17(+2.75%)
Oct 28, 2024 6.150 6.340 6.150 6.180 693,966 +0.02(+0.32%)
Oct 25, 2024 6.410 6.440 6.110 6.160 586,355 -0.12(-1.91%)
Oct 24, 2024 6.350 6.360 6.205 6.280 592,566 -0.04(-0.63%)
Oct 23, 2024 6.010 6.330 5.950 6.320 749,197 +0.23(+3.78%)
Oct 22, 2024 6.100 6.175 6.010 6.090 810,004 -0.07(-1.14%)
Oct 21, 2024 6.310 6.325 6.115 6.160 958,873 -0.17(-2.69%)
Oct 18, 2024 6.320 6.490 6.250 6.330 698,825 +0.00(+0.00%)
Oct 17, 2024 6.350 6.350 6.150 6.330 692,976 -0.07(-1.09%)
Oct 16, 2024 6.250 6.440 6.220 6.400 728,091 +0.12(+1.91%)
Oct 15, 2024 6.090 6.295 6.020 6.280 756,457 +0.15(+2.45%)
Oct 14, 2024 6.240 6.245 6.060 6.130 563,672 -0.14(-2.23%)
Oct 11, 2024 6.250 6.425 6.180 6.270 966,721 +0.01(+0.16%)
Oct 10, 2024 6.020 6.260 5.990 6.260 1,158,931 +0.19(+3.13%)
Oct 09, 2024 6.440 6.440 6.000 6.070 922,292 -0.38(-5.89%)
Oct 08, 2024 6.280 6.515 6.150 6.450 702,738 +0.05(+0.78%)
Oct 07, 2024 6.290 6.490 6.220 6.400 775,611 +0.05(+0.79%)
Oct 04, 2024 6.430 6.537 6.241 6.350 785,355 +0.02(+0.32%)
Oct 03, 2024 6.800 6.810 6.280 6.330 800,083 -0.54(-7.86%)
Oct 02, 2024 7.120 7.160 6.840 6.870 622,623 -0.24(-3.38%)
Oct 01, 2024 7.390 7.410 7.050 7.110 601,593 -0.26(-3.53%)
Sep 30, 2024 7.330 7.500 7.220 7.370 747,652 +0.01(+0.14%)
Sep 27, 2024 7.180 7.570 7.180 7.360 899,858 +0.29(+4.10%)
Sep 26, 2024 6.940 7.290 6.880 7.070 989,734 +0.22(+3.21%)
Sep 25, 2024 6.940 6.990 6.740 6.850 952,435 -0.08(-1.15%)
Sep 24, 2024 7.310 7.500 6.915 6.930 1,282,751 -0.29(-4.02%)
Sep 23, 2024 7.220 7.730 7.200 7.220 2,224,455 +0.16(+2.27%)
Sep 20, 2024 7.090 7.350 6.980 7.060 13,920,500 -0.10(-1.40%)
Sep 19, 2024 7.530 7.580 7.100 7.160 1,418,044 -0.16(-2.19%)
Sep 18, 2024 7.190 7.620 7.040 7.320 1,304,384 +0.11(+1.53%)
Sep 17, 2024 7.360 7.480 7.180 7.210 1,012,278 -0.09(-1.23%)
Sep 16, 2024 7.650 7.700 6.960 7.300 1,427,556 -0.35(-4.58%)
Sep 13, 2024 7.650 7.840 7.470 7.650 899,937 +0.08(+1.06%)
Sep 12, 2024 7.650 7.728 7.390 7.570 1,006,060 -0.05(-0.66%)
Sep 11, 2024 7.070 7.660 7.000 7.620 1,150,718 +0.56(+7.93%)
Sep 10, 2024 7.260 7.360 6.720 7.060 1,526,468 -0.24(-3.29%)
Sep 09, 2024 7.800 7.840 7.260 7.300 2,113,543 -0.70(-8.75%)
Sep 06, 2024 8.360 8.445 8.000 8.000 699,869 -0.35(-4.19%)
Sep 05, 2024 8.390 8.610 8.305 8.350 586,343 +0.00(+0.00%)
Sep 04, 2024 8.640 8.870 8.340 8.350 880,685 -0.30(-3.47%)
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.