Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

6.855 -0.255 (-3.59%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 2, 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 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 -0.36(-3.88%)
Aug 29, 2024 9.130 9.510 8.930 9.290 734,578 +0.26(+2.88%)
Aug 28, 2024 9.220 9.310 9.020 9.030 439,169 -0.22(-2.38%)
Aug 27, 2024 10.05 10.05 9.220 9.250 574,739 -0.81(-8.05%)
Aug 26, 2024 10.09 10.16 9.876 10.06 628,736 +0.06(+0.60%)
Aug 23, 2024 9.680 10.07 9.590 10.00 737,716 +0.43(+4.49%)
Aug 22, 2024 9.790 9.870 9.470 9.570 712,887 -0.16(-1.64%)
Aug 21, 2024 9.790 9.890 9.710 9.730 472,544 +0.05(+0.52%)
Aug 20, 2024 9.760 9.920 9.630 9.680 578,708 -0.07(-0.72%)
Aug 19, 2024 9.780 9.920 9.720 9.750 544,965 -0.04(-0.41%)
Aug 16, 2024 9.760 9.910 9.600 9.790 487,172 -0.08(-0.81%)
Aug 15, 2024 9.860 10.06 9.760 9.870 576,411 +0.27(+2.81%)
Aug 14, 2024 9.500 9.660 9.180 9.600 949,686 +0.15(+1.59%)
Aug 13, 2024 9.160 9.490 8.800 9.450 1,211,755 +0.40(+4.42%)
Aug 12, 2024 9.780 9.810 9.000 9.050 1,113,193 -1.02(-10.13%)
Aug 09, 2024 10.71 10.88 10.02 10.07 918,117 -0.33(-3.17%)
Aug 08, 2024 10.52 10.72 10.22 10.40 699,335 -0.09(-0.86%)
Aug 07, 2024 10.33 10.66 10.25 10.49 806,453 +0.25(+2.44%)
Aug 06, 2024 10.24 10.51 10.10 10.24 660,267 -0.01(-0.10%)
Aug 05, 2024 10.39 10.39 9.970 10.25 942,347 -0.61(-5.62%)
Aug 02, 2024 10.50 11.06 10.42 10.86 625,775 -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.