ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 7.190 7.420 7.060 7.410 643,223 +0.05(+0.68%)
Apr 01, 2026 7.270 7.460 7.270 7.360 391,051 +0.08(+1.10%)
Mar 31, 2026 7.180 7.300 7.110 7.280 424,072 +0.12(+1.68%)
Mar 30, 2026 7.180 7.240 7.100 7.160 388,602 +0.03(+0.42%)
Mar 27, 2026 7.180 7.220 7.085 7.130 411,588 -0.13(-1.79%)
Mar 26, 2026 7.230 7.335 7.170 7.260 337,771 -0.03(-0.41%)
Mar 25, 2026 7.270 7.300 7.070 7.290 394,977 +0.13(+1.82%)
Mar 24, 2026 7.100 7.390 7.060 7.160 498,508 -0.03(-0.42%)
Mar 23, 2026 7.170 7.345 6.990 7.190 596,787 +0.07(+0.98%)
Mar 20, 2026 7.220 7.240 7.070 7.120 1,653,342 -0.02(-0.28%)
Mar 19, 2026 7.110 7.255 7.055 7.140 596,278 -0.04(-0.56%)
Mar 18, 2026 7.200 7.260 7.120 7.180 612,694 -0.09(-1.24%)
Mar 17, 2026 7.310 7.450 7.250 7.270 440,902 +0.06(+0.83%)
Mar 16, 2026 7.250 7.370 7.175 7.210 406,503 +0.04(+0.56%)
Mar 13, 2026 7.190 7.220 7.080 7.170 456,897 +0.06(+0.84%)
Mar 12, 2026 7.160 7.230 7.070 7.110 418,660 -0.20(-2.74%)
Mar 11, 2026 7.290 7.390 7.200 7.310 396,324 -0.06(-0.81%)
Mar 10, 2026 7.390 7.600 7.270 7.370 529,367 -0.09(-1.21%)
Mar 09, 2026 7.420 7.480 7.020 7.460 586,944 -0.17(-2.23%)
Mar 06, 2026 7.560 7.670 7.440 7.630 504,978 -0.03(-0.39%)
Mar 05, 2026 7.490 7.790 7.490 7.660 493,270 +0.04(+0.52%)
Mar 04, 2026 7.690 7.690 7.381 7.620 837,102 +0.06(+0.79%)
Mar 03, 2026 8.000 8.000 7.325 7.560 934,317 -0.52(-6.44%)
Mar 02, 2026 8.250 8.380 8.060 8.080 767,902 -0.40(-4.72%)
Feb 27, 2026 8.540 8.595 8.400 8.480 535,914 -0.15(-1.74%)
Feb 26, 2026 8.550 8.705 8.520 8.630 407,427 +0.08(+0.94%)
Feb 25, 2026 8.520 8.630 8.330 8.550 427,988 +0.06(+0.71%)
Feb 24, 2026 8.520 8.730 8.480 8.490 395,792 -0.07(-0.82%)
Feb 23, 2026 8.710 8.840 8.500 8.560 483,366 -0.15(-1.72%)
Feb 20, 2026 8.600 8.750 8.490 8.710 676,102 +0.05(+0.58%)
Feb 19, 2026 8.550 8.770 8.500 8.660 747,533 +0.16(+1.88%)
Feb 18, 2026 8.550 8.580 8.330 8.500 661,353 -0.11(-1.28%)
Feb 17, 2026 8.310 8.690 8.310 8.610 947,733 +0.25(+2.99%)
Feb 13, 2026 8.670 8.880 8.200 8.360 1,768,327 -1.85(-18.12%)
Feb 12, 2026 10.10 10.35 10.02 10.21 497,708 +0.04(+0.39%)
Feb 11, 2026 9.970 10.30 9.870 10.17 353,603 +0.21(+2.11%)
Feb 10, 2026 9.980 10.25 9.900 9.960 521,557 +0.06(+0.61%)
Feb 09, 2026 10.70 10.71 9.860 9.900 411,238 -0.91(-8.42%)
Feb 06, 2026 10.52 10.92 10.46 10.81 525,372 +0.34(+3.25%)
Feb 05, 2026 10.33 10.50 10.24 10.47 548,704 +0.10(+0.96%)
Feb 04, 2026 10.39 10.59 10.35 10.37 381,843 +0.05(+0.48%)
Feb 03, 2026 10.43 10.80 10.14 10.32 441,626 -0.21(-1.99%)
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.