Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.66 48.14 47.06 47.32 278,170 -0.47(-0.98%)
Jul 29, 2021 47.80 48.58 47.76 47.78 451,272 +0.36(+0.76%)
Jul 28, 2021 47.24 47.84 46.79 47.42 309,676 +0.48(+1.01%)
Jul 27, 2021 47.16 47.46 46.59 46.95 277,046 -0.55(-1.15%)
Jul 26, 2021 46.73 47.50 46.62 47.49 272,484 +0.75(+1.60%)
Jul 23, 2021 46.19 46.79 45.88 46.74 172,599 +0.68(+1.47%)
Jul 22, 2021 46.75 46.82 45.87 46.06 250,531 -0.83(-1.77%)
Jul 21, 2021 47.66 48.48 46.81 46.89 421,388 -0.57(-1.21%)
Jul 20, 2021 46.16 47.68 46.10 47.47 369,353 +1.26(+2.73%)
Jul 19, 2021 46.28 47.32 45.87 46.21 368,269 -0.89(-1.89%)
Jul 16, 2021 47.85 48.07 46.83 47.10 382,726 -0.36(-0.76%)
Jul 15, 2021 48.26 48.53 47.04 47.46 659,110 -1.12(-2.30%)
Jul 14, 2021 48.95 49.70 48.50 48.58 253,131 -0.17(-0.34%)
Jul 13, 2021 49.59 49.78 48.71 48.74 343,425 -1.00(-2.02%)
Jul 12, 2021 49.57 49.78 48.99 49.75 455,079 +0.05(+0.11%)
Jul 09, 2021 48.82 49.80 48.82 49.70 670,394 +1.22(+2.53%)
Jul 08, 2021 49.46 49.46 47.91 48.47 611,735 -1.71(-3.41%)
Jul 07, 2021 49.35 50.46 49.35 50.18 579,523 +0.58(+1.17%)
Jul 06, 2021 50.17 50.30 49.40 49.60 995,998 -0.60(-1.19%)
Jul 02, 2021 49.92 50.57 49.60 50.20 345,560 +0.26(+0.53%)
Jul 01, 2021 50.13 50.51 49.63 49.93 552,515 +0.01(+0.02%)
Jun 30, 2021 49.74 50.08 49.18 49.92 622,899 -0.06(-0.12%)
Jun 29, 2021 51.40 51.51 49.85 49.99 837,701 -1.37(-2.68%)
Jun 28, 2021 51.43 51.97 50.78 51.36 1,360,171 +0.04(+0.07%)
Jun 25, 2021 51.20 51.66 50.72 51.33 8,180,817 +0.47(+0.92%)
Jun 24, 2021 51.06 51.18 50.04 50.86 599,558 +0.16(+0.31%)
Jun 23, 2021 50.94 51.18 50.49 50.70 516,000 +0.00(+0.00%)
Jun 22, 2021 50.44 51.17 50.30 50.70 473,386 -0.06(-0.12%)
Jun 21, 2021 50.78 51.29 50.39 50.76 458,456 +0.19(+0.38%)
Jun 18, 2021 49.88 51.03 49.74 50.57 788,535 +0.26(+0.51%)
Jun 17, 2021 51.55 51.56 49.88 50.31 531,796 -1.35(-2.61%)
Jun 16, 2021 52.61 52.74 51.31 51.66 308,282 -0.93(-1.76%)
Jun 15, 2021 52.15 52.66 51.82 52.59 288,771 +0.49(+0.95%)
Jun 14, 2021 54.05 54.05 51.78 52.09 537,697 -1.83(-3.40%)
Jun 11, 2021 54.15 54.15 53.60 53.93 315,126 +0.28(+0.53%)
Jun 10, 2021 55.26 55.26 53.59 53.64 479,865 -1.38(-2.51%)
Jun 09, 2021 54.73 55.25 54.31 55.03 657,060 +0.34(+0.63%)
Jun 08, 2021 54.26 55.12 54.21 54.68 652,443 +0.68(+1.26%)
Jun 07, 2021 53.93 54.08 53.35 54.00 807,704 +0.26(+0.49%)
Jun 04, 2021 53.00 53.85 53.00 53.74 585,761 +0.52(+0.98%)
Jun 03, 2021 53.40 53.49 52.70 53.22 347,433 -0.38(-0.71%)
Jun 02, 2021 53.93 54.08 53.41 53.60 252,003 -0.10(-0.18%)
Jun 01, 2021 53.08 53.79 52.89 53.70 348,868 +0.68(+1.28%)
May 28, 2021 53.76 54.11 52.90 53.02 304,179 -0.41(-0.76%)
May 27, 2021 52.92 53.58 52.61 53.42 439,236 +0.63(+1.19%)
May 26, 2021 52.28 52.97 52.11 52.80 289,476 +0.63(+1.21%)
May 25, 2021 53.01 53.17 52.06 52.17 352,849 -0.84(-1.59%)
May 24, 2021 52.21 53.16 51.81 53.01 373,856 +0.67(+1.27%)
May 21, 2021 52.49 53.32 52.21 52.34 506,008 -0.16(-0.30%)
May 20, 2021 51.66 52.50 51.66 52.50 360,699 +0.91(+1.77%)
May 19, 2021 51.06 51.88 51.05 51.59 290,053 -0.08(-0.15%)
May 18, 2021 52.06 52.47 51.51 51.67 300,803 -0.58(-1.11%)
May 17, 2021 51.51 52.43 51.12 52.25 414,615 +0.78(+1.51%)
May 14, 2021 50.94 51.76 50.70 51.47 261,429 +0.91(+1.80%)
May 13, 2021 50.13 50.84 49.64 50.56 463,972 +0.25(+0.50%)
May 12, 2021 51.93 52.31 50.18 50.30 457,948 -1.66(-3.19%)
May 11, 2021 51.40 52.32 50.63 51.96 380,776 +0.19(+0.37%)
May 10, 2021 51.88 52.24 51.03 51.76 421,144 +0.14(+0.27%)
May 07, 2021 50.73 51.94 50.37 51.62 761,230 +0.66(+1.29%)
May 06, 2021 47.65 51.14 46.86 50.97 1,158,080 +4.20(+8.99%)
May 05, 2021 46.64 47.58 45.95 46.76 823,271 +1.14(+2.50%)
May 04, 2021 46.47 46.86 45.45 45.62 442,777 -0.78(-1.68%)
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.