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

Nu Skin Enterprises (NY: NUS )

6.250 -0.100 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 8.830 8.910 8.510 8.650 980,410 -0.28(-3.14%)
Aug 30, 2024 9.390 9.416 8.870 8.930 768,822 -0.30(-3.25%)
Aug 29, 2024 9.071 9.449 8.872 9.230 739,353 +0.26(+2.88%)
Aug 28, 2024 9.160 9.250 8.962 8.972 442,023 -0.22(-2.38%)
Aug 27, 2024 9.985 9.985 9.160 9.190 578,475 -0.80(-8.05%)
Aug 26, 2024 10.02 10.09 9.812 9.995 632,823 +0.06(+0.60%)
Aug 23, 2024 9.617 10.01 9.528 9.935 742,511 +0.43(+4.49%)
Aug 22, 2024 9.727 9.806 9.409 9.508 717,521 -0.16(-1.64%)
Aug 21, 2024 9.727 9.826 9.647 9.667 475,615 +0.05(+0.52%)
Aug 20, 2024 9.697 9.856 9.568 9.617 582,469 -0.07(-0.72%)
Aug 19, 2024 9.717 9.856 9.657 9.687 548,507 -0.04(-0.41%)
Aug 16, 2024 9.697 9.846 9.538 9.727 490,338 -0.08(-0.81%)
Aug 15, 2024 9.796 9.995 9.697 9.806 580,158 +0.27(+2.81%)
Aug 14, 2024 9.439 9.598 9.121 9.538 955,859 +0.15(+1.59%)
Aug 13, 2024 9.101 9.429 8.743 9.389 1,219,632 +0.40(+4.42%)
Aug 12, 2024 9.717 9.747 8.942 8.992 1,120,429 -1.01(-10.13%)
Aug 09, 2024 10.64 10.81 9.955 10.01 924,085 -0.33(-3.17%)
Aug 08, 2024 10.45 10.65 10.15 10.33 703,881 -0.09(-0.86%)
Aug 07, 2024 10.26 10.59 10.18 10.42 811,695 +0.25(+2.44%)
Aug 06, 2024 10.17 10.44 10.03 10.17 664,559 -0.01(-0.10%)
Aug 05, 2024 10.32 10.32 9.906 10.18 948,472 -0.61(-5.62%)
Aug 02, 2024 10.43 10.99 10.35 10.79 629,842 -0.09(-0.82%)
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.