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)

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.440 1.490 1.435 1.460 235,235 +0.01(+0.69%)
Dec 24, 2025 1.450 1.480 1.430 1.450 162,611 -0.01(-0.68%)
Dec 23, 2025 1.500 1.505 1.440 1.460 241,480 -0.05(-3.31%)
Dec 22, 2025 1.540 1.560 1.500 1.510 331,479 -0.02(-1.31%)
Dec 19, 2025 1.530 1.560 1.520 1.530 596,128 +0.00(+0.00%)
Dec 18, 2025 1.520 1.555 1.505 1.530 538,301 +0.03(+2.00%)
Dec 17, 2025 1.390 1.550 1.380 1.500 832,600 +0.09(+6.38%)
Dec 16, 2025 1.390 1.425 1.360 1.410 469,375 +0.03(+2.17%)
Dec 15, 2025 1.420 1.430 1.330 1.380 605,546 -0.02(-1.43%)
Dec 12, 2025 1.480 1.480 1.400 1.400 465,437 -0.06(-4.11%)
Dec 11, 2025 1.440 1.565 1.440 1.460 962,412 +0.03(+2.10%)
Dec 10, 2025 1.520 1.520 1.420 1.430 1,443,142 -0.09(-5.92%)
Dec 09, 2025 1.450 1.585 1.450 1.520 671,730 +0.05(+3.40%)
Dec 08, 2025 1.480 1.480 1.365 1.470 910,279 +0.01(+0.68%)
Dec 05, 2025 1.580 1.650 1.460 1.460 916,289 -0.12(-7.59%)
Dec 04, 2025 1.580 1.600 1.520 1.580 2,178,137 -0.01(-0.63%)
Dec 03, 2025 1.460 1.600 1.425 1.590 706,162 +0.14(+9.66%)
Dec 02, 2025 1.500 1.500 1.370 1.450 594,486 -0.04(-2.68%)
Dec 01, 2025 1.430 1.500 1.360 1.490 572,242 +0.01(+0.68%)
Nov 28, 2025 1.450 1.495 1.410 1.480 283,477 +0.03(+2.07%)
Nov 26, 2025 1.370 1.485 1.360 1.450 884,079 +0.07(+5.07%)
Nov 25, 2025 1.320 1.380 1.310 1.380 420,077 +0.06(+4.55%)
Nov 24, 2025 1.320 1.330 1.280 1.320 456,125 +0.00(+0.00%)
Nov 21, 2025 1.240 1.350 1.235 1.320 1,228,295 +0.06(+4.76%)
Nov 20, 2025 1.330 1.330 1.240 1.260 802,758 -0.03(-2.33%)
Nov 19, 2025 1.300 1.335 1.280 1.290 253,601 -0.02(-1.53%)
Nov 18, 2025 1.280 1.325 1.250 1.310 354,148 +0.04(+3.15%)
Nov 17, 2025 1.280 1.300 1.240 1.270 928,478 -0.01(-0.78%)
Nov 14, 2025 1.280 1.310 1.260 1.280 710,065 -0.02(-1.54%)
Nov 13, 2025 1.320 1.380 1.290 1.300 967,807 -0.03(-2.26%)
Nov 12, 2025 1.340 1.375 1.290 1.330 618,131 +0.02(+1.53%)
Nov 11, 2025 1.350 1.400 1.285 1.310 1,059,143 -0.07(-5.07%)
Nov 10, 2025 1.410 1.430 1.285 1.380 1,618,963 -0.02(-1.43%)
Nov 07, 2025 1.370 1.740 1.330 1.400 4,844,150 +0.11(+8.53%)
Nov 06, 2025 1.460 1.460 1.250 1.290 1,826,449 -0.18(-12.24%)
Nov 05, 2025 1.390 1.490 1.370 1.470 469,932 +0.09(+6.52%)
Nov 04, 2025 1.350 1.390 1.310 1.380 998,960 +0.01(+0.73%)
Nov 03, 2025 1.400 1.410 1.310 1.370 992,205 -0.06(-4.20%)
Oct 31, 2025 1.400 1.470 1.380 1.430 706,151 +0.02(+1.42%)
Oct 30, 2025 1.430 1.445 1.390 1.410 882,548 -0.04(-2.76%)
Oct 29, 2025 1.450 1.510 1.420 1.450 883,411 -0.01(-0.68%)
Oct 28, 2025 1.520 1.530 1.410 1.460 1,544,523 +0.00(+0.00%)
Oct 27, 2025 1.440 1.550 1.370 1.460 2,730,947 +0.07(+5.04%)
Oct 24, 2025 1.330 1.400 1.310 1.390 713,558 +0.09(+6.92%)
Oct 23, 2025 1.320 1.375 1.280 1.300 1,975,107 -0.03(-2.26%)
Oct 22, 2025 1.390 1.426 1.310 1.330 1,172,456 -0.01(-0.75%)
Oct 21, 2025 1.410 1.410 1.330 1.340 794,147 -0.05(-3.60%)
Oct 20, 2025 1.430 1.500 1.380 1.390 930,295 -0.04(-2.80%)
Oct 17, 2025 1.450 1.516 1.410 1.430 1,110,071 -0.01(-0.69%)
Oct 16, 2025 1.500 1.565 1.430 1.440 894,288 -0.05(-3.36%)
Oct 15, 2025 1.560 1.590 1.480 1.490 1,025,104 -0.06(-4.18%)
Oct 14, 2025 1.490 1.575 1.455 1.555 875,211 +0.03(+2.30%)
Oct 13, 2025 1.480 1.540 1.445 1.520 789,096 +0.08(+5.56%)
Oct 10, 2025 1.600 1.630 1.430 1.440 1,439,089 -0.12(-7.69%)
Oct 09, 2025 1.700 1.730 1.545 1.560 1,162,015 -0.14(-8.24%)
Oct 08, 2025 1.660 1.760 1.650 1.700 839,190 +0.05(+3.03%)
Oct 07, 2025 1.700 1.715 1.650 1.650 445,594 -0.02(-1.20%)
Oct 06, 2025 1.720 1.760 1.660 1.670 682,085 -0.01(-0.60%)
Oct 03, 2025 1.700 1.760 1.670 1.680 453,672 -0.02(-1.18%)
Oct 02, 2025 1.760 1.809 1.690 1.700 767,789 -0.07(-4.23%)
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 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.