ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Beauty Health Company - Class A Common Stock (NQ:SKIN)

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.990 2.000 1.910 1.990 607,732 -0.01(-0.50%)
Sep 29, 2025 2.010 2.030 1.930 2.000 353,550 +0.03(+1.52%)
Sep 26, 2025 1.940 2.030 1.910 1.970 531,377 +0.03(+1.55%)
Sep 25, 2025 2.050 2.070 1.930 1.940 679,834 -0.11(-5.37%)
Sep 24, 2025 2.200 2.200 2.050 2.050 370,728 -0.13(-5.96%)
Sep 23, 2025 2.290 2.290 2.140 2.180 584,878 -0.10(-4.39%)
Sep 22, 2025 2.270 2.330 2.230 2.280 649,573 +0.00(+0.00%)
Sep 19, 2025 2.400 2.560 2.270 2.280 1,920,292 -0.09(-3.80%)
Sep 18, 2025 2.430 2.485 2.350 2.370 2,036,533 -0.02(-0.84%)
Sep 17, 2025 2.420 2.505 2.330 2.390 910,966 -0.03(-1.24%)
Sep 16, 2025 2.650 2.690 2.410 2.420 945,830 -0.21(-7.98%)
Sep 15, 2025 2.560 2.640 2.465 2.630 2,021,944 +0.10(+3.95%)
Sep 12, 2025 2.460 2.560 2.410 2.530 1,629,649 +0.06(+2.43%)
Sep 11, 2025 2.320 2.510 2.285 2.470 1,346,724 +0.17(+7.39%)
Sep 10, 2025 2.460 2.460 2.215 2.300 1,345,457 -0.14(-5.74%)
Sep 09, 2025 2.270 2.510 2.270 2.440 1,978,015 +0.11(+4.72%)
Sep 08, 2025 2.050 2.365 2.030 2.330 1,528,055 +0.28(+13.66%)
Sep 05, 2025 1.960 2.075 1.960 2.050 1,110,507 +0.04(+1.99%)
Sep 04, 2025 2.020 2.025 1.940 2.010 735,531 +0.01(+0.50%)
Sep 03, 2025 1.980 2.035 1.965 2.000 511,986 +0.00(+0.00%)
Sep 02, 2025 2.020 2.060 1.945 2.000 862,968 -0.08(-3.85%)
Aug 29, 2025 2.070 2.085 1.980 2.080 516,676 +0.04(+1.96%)
Aug 28, 2025 2.090 2.090 2.020 2.040 518,333 -0.01(-0.49%)
Aug 27, 2025 2.020 2.100 2.020 2.050 718,955 +0.02(+0.99%)
Aug 26, 2025 2.110 2.110 1.995 2.030 629,082 -0.07(-3.33%)
Aug 25, 2025 2.200 2.210 2.090 2.100 482,212 -0.11(-4.98%)
Aug 22, 2025 2.080 2.250 2.070 2.210 1,022,495 +0.14(+6.76%)
Aug 21, 2025 2.090 2.115 2.025 2.070 321,063 -0.05(-2.36%)
Aug 20, 2025 2.150 2.195 2.120 2.120 443,626 -0.04(-1.85%)
Aug 19, 2025 2.200 2.215 2.100 2.160 492,554 -0.03(-1.37%)
Aug 18, 2025 2.180 2.260 2.125 2.190 609,130 +0.01(+0.46%)
Aug 15, 2025 2.190 2.210 2.065 2.180 1,099,868 +0.01(+0.46%)
Aug 14, 2025 2.320 2.380 2.160 2.170 1,630,959 -0.21(-8.82%)
Aug 13, 2025 2.370 2.560 2.295 2.380 2,275,945 +0.06(+2.59%)
Aug 12, 2025 2.210 2.340 2.170 2.320 1,699,808 +0.11(+4.98%)
Aug 11, 2025 1.930 2.370 1.910 2.210 3,574,334 +0.32(+16.93%)
Aug 08, 2025 2.020 2.350 1.770 1.890 7,717,968 +0.30(+18.87%)
Aug 07, 2025 1.630 1.670 1.580 1.590 2,625,724 +0.00(+0.00%)
Aug 06, 2025 1.640 1.670 1.531 1.590 1,643,806 -0.06(-3.64%)
Aug 05, 2025 1.620 1.650 1.585 1.650 264,987 +0.05(+3.12%)
Aug 04, 2025 1.560 1.630 1.535 1.600 329,963 +0.07(+4.58%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.