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

Nu Skin Enterprises, Inc. Common Stock (NY: NUS )

7.560 +1.140 (+17.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.880 10.04 7.440 7.560 3,586,154 +1.14(+17.76%)
Feb 13, 2025 6.320 6.470 6.230 6.420 1,343,822 +0.10(+1.58%)
Feb 12, 2025 6.350 6.400 6.280 6.320 441,047 -0.15(-2.32%)
Feb 11, 2025 6.440 6.610 6.400 6.470 447,430 +0.00(+0.00%)
Feb 10, 2025 6.330 6.548 6.300 6.470 510,533 +0.17(+2.70%)
Feb 07, 2025 6.470 6.470 6.240 6.300 594,737 -0.20(-3.08%)
Feb 06, 2025 6.490 6.650 6.460 6.500 371,344 +0.06(+0.93%)
Feb 05, 2025 6.510 6.550 6.330 6.440 376,519 -0.07(-1.08%)
Feb 04, 2025 6.410 6.510 6.280 6.510 397,814 +0.09(+1.40%)
Feb 03, 2025 6.500 6.560 6.260 6.420 405,264 -0.13(-1.98%)
Jan 31, 2025 6.910 6.910 6.500 6.550 540,890 -0.38(-5.48%)
Jan 30, 2025 6.930 7.070 6.810 6.930 335,111 +0.03(+0.43%)
Jan 29, 2025 6.900 6.920 6.710 6.900 410,764 -0.02(-0.29%)
Jan 28, 2025 6.940 7.005 6.770 6.920 468,240 -0.07(-1.00%)
Jan 27, 2025 6.890 7.210 6.880 6.990 502,362 +0.10(+1.45%)
Jan 24, 2025 7.100 7.170 6.880 6.890 363,881 -0.25(-3.50%)
Jan 23, 2025 6.990 7.270 6.880 7.140 588,492 +0.11(+1.56%)
Jan 22, 2025 7.250 7.385 7.010 7.030 596,514 -0.29(-3.96%)
Jan 21, 2025 7.000 7.380 6.940 7.320 636,975 +0.31(+4.42%)
Jan 17, 2025 7.050 7.050 6.795 7.010 405,304 +0.08(+1.15%)
Jan 16, 2025 7.010 7.010 6.770 6.930 439,172 +0.05(+0.73%)
Jan 15, 2025 7.070 7.150 6.850 6.880 556,932 +0.01(+0.15%)
Jan 14, 2025 6.870 6.920 6.535 6.870 601,371 +0.04(+0.59%)
Jan 13, 2025 6.620 7.060 6.370 6.830 1,081,067 +0.61(+9.81%)
Jan 10, 2025 6.570 6.615 6.200 6.220 803,206 -0.43(-6.47%)
Jan 08, 2025 6.800 6.800 6.490 6.650 934,691 -0.21(-3.06%)
Jan 07, 2025 7.010 7.380 6.770 6.860 644,153 -0.10(-1.44%)
Jan 06, 2025 7.540 7.690 6.940 6.960 1,332,759 -0.57(-7.57%)
Jan 03, 2025 7.670 8.215 7.410 7.530 3,450,064 +0.97(+14.79%)
Jan 02, 2025 6.950 6.985 6.522 6.560 486,333 -0.33(-4.79%)
Dec 31, 2024 6.890 0 +0.21(+3.14%)
Dec 30, 2024 6.730 6.730 6.460 6.680 675,803 -0.08(-1.18%)
Dec 27, 2024 6.750 6.950 6.660 6.760 666,528 -0.04(-0.59%)
Dec 26, 2024 6.650 6.900 6.580 6.800 396,234 +0.14(+2.10%)
Dec 24, 2024 6.740 6.830 6.550 6.660 266,339 -0.07(-1.04%)
Dec 23, 2024 6.600 6.813 6.540 6.730 799,666 +0.13(+1.97%)
Dec 20, 2024 6.690 6.760 6.570 6.600 2,838,433 -0.37(-5.31%)
Dec 19, 2024 7.100 7.150 6.900 6.970 374,104 -0.07(-0.99%)
Dec 18, 2024 7.360 7.510 7.010 7.040 679,099 -0.28(-3.83%)
Dec 17, 2024 7.350 7.490 7.200 7.320 757,492 -0.05(-0.68%)
Dec 16, 2024 7.470 7.530 7.280 7.370 680,547 -0.12(-1.60%)
Dec 13, 2024 7.500 7.560 7.280 7.490 452,187 -0.03(-0.40%)
Dec 12, 2024 7.400 7.530 7.260 7.520 407,527 +0.06(+0.80%)
Dec 11, 2024 7.830 7.830 7.360 7.460 687,707 -0.37(-4.73%)
Dec 10, 2024 7.800 7.850 7.480 7.830 420,846 +0.04(+0.51%)
Dec 09, 2024 7.610 8.085 7.580 7.790 596,496 +0.29(+3.87%)
Dec 06, 2024 7.770 7.870 7.500 7.500 542,748 -0.19(-2.47%)
Dec 05, 2024 7.750 7.870 7.600 7.690 488,299 -0.10(-1.28%)
Dec 04, 2024 7.530 7.820 7.530 7.790 571,194 +0.29(+3.87%)
Dec 03, 2024 7.590 7.635 7.410 7.500 592,948 -0.13(-1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.