Nu Skin Enterprises (NY: NUS )

6.190 -0.060 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 39.66 39.79 39.00 39.56 884,925 -0.24(-0.59%)
Jul 28, 2022 39.62 39.97 39.04 39.80 244,099 +0.37(+0.95%)
Jul 27, 2022 38.82 39.60 38.58 39.42 301,734 +0.74(+1.90%)
Jul 26, 2022 38.55 38.78 38.07 38.69 414,882 -0.05(-0.12%)
Jul 25, 2022 38.51 38.83 38.25 38.73 538,596 -0.09(-0.23%)
Jul 22, 2022 39.10 39.29 38.28 38.82 401,925 -0.22(-0.56%)
Jul 21, 2022 38.56 39.10 38.40 39.04 305,345 +0.29(+0.75%)
Jul 20, 2022 38.78 39.00 38.32 38.75 314,752 +0.03(+0.07%)
Jul 19, 2022 38.31 38.94 38.15 38.72 261,636 +0.98(+2.60%)
Jul 18, 2022 37.96 38.38 37.72 37.74 229,606 -0.14(-0.36%)
Jul 15, 2022 38.00 38.14 37.27 37.88 322,123 +0.47(+1.26%)
Jul 14, 2022 38.03 38.04 37.19 37.40 274,996 -1.08(-2.81%)
Jul 13, 2022 38.12 38.60 37.80 38.49 259,812 -0.03(-0.07%)
Jul 12, 2022 38.28 39.19 38.28 38.51 267,256 +0.51(+1.34%)
Jul 11, 2022 37.80 38.29 36.88 38.00 457,871 +0.40(+1.06%)
Jul 08, 2022 38.19 38.34 37.16 37.60 660,876 -2.12(-5.33%)
Jul 07, 2022 40.36 40.36 38.68 39.72 480,586 -0.64(-1.58%)
Jul 06, 2022 40.91 41.20 40.05 40.36 363,875 -0.80(-1.94%)
Jul 05, 2022 40.07 41.16 39.69 41.16 286,279 +0.50(+1.23%)
Jul 01, 2022 39.64 40.84 39.54 40.66 396,280 +1.29(+3.28%)
Jun 30, 2022 39.57 39.77 39.00 39.37 614,097 -0.54(-1.34%)
Jun 29, 2022 40.80 41.00 39.69 39.90 380,026 -0.90(-2.21%)
Jun 28, 2022 41.92 42.30 40.69 40.80 702,935 -0.98(-2.35%)
Jun 27, 2022 42.01 42.31 41.59 41.79 343,331 +0.16(+0.39%)
Jun 24, 2022 41.63 42.11 41.27 41.62 750,585 +0.21(+0.50%)
Jun 23, 2022 40.51 41.53 40.51 41.41 342,950 +0.76(+1.88%)
Jun 22, 2022 40.06 40.94 39.96 40.65 428,902 +0.28(+0.70%)
Jun 21, 2022 40.43 41.02 40.30 40.37 479,041 +0.25(+0.63%)
Jun 17, 2022 40.11 41.03 39.88 40.11 735,420 +0.70(+1.78%)
Jun 16, 2022 39.81 40.06 39.26 39.41 461,449 -1.05(-2.61%)
Jun 15, 2022 39.88 40.93 39.88 40.47 355,661 +0.83(+2.09%)
Jun 14, 2022 39.78 40.41 39.11 39.64 418,137 -0.15(-0.39%)
Jun 13, 2022 40.46 40.82 39.37 39.80 513,456 -1.48(-3.59%)
Jun 10, 2022 41.32 41.80 40.80 41.28 303,538 -0.30(-0.72%)
Jun 09, 2022 42.06 42.31 41.30 41.58 380,827 -0.72(-1.70%)
Jun 08, 2022 43.31 43.31 42.10 42.30 313,116 -1.19(-2.74%)
Jun 07, 2022 42.13 43.50 41.49 43.49 397,214 +0.51(+1.18%)
Jun 06, 2022 43.00 43.17 42.59 42.98 290,865 +0.33(+0.77%)
Jun 03, 2022 42.29 42.90 42.23 42.65 314,134 -0.25(-0.59%)
Jun 02, 2022 42.39 42.97 41.83 42.90 431,482 +0.37(+0.88%)
Jun 01, 2022 42.72 42.97 41.55 42.53 536,680 +0.12(+0.28%)
May 31, 2022 42.13 43.47 41.63 42.41 684,644 +0.49(+1.17%)
May 27, 2022 41.41 41.92 41.23 41.92 618,738 +0.66(+1.61%)
May 26, 2022 41.60 42.16 41.19 41.26 412,275 +0.37(+0.90%)
May 25, 2022 39.76 40.95 39.62 40.89 496,110 +0.87(+2.16%)
May 24, 2022 40.02 40.31 39.35 40.03 440,008 -0.50(-1.25%)
May 23, 2022 40.52 40.90 39.64 40.53 659,677 +0.62(+1.56%)
May 20, 2022 39.87 40.28 39.01 39.91 426,465 +0.25(+0.64%)
May 19, 2022 40.08 40.35 39.06 39.66 617,527 -1.22(-2.98%)
May 18, 2022 42.04 42.07 40.49 40.87 501,788 -1.62(-3.82%)
May 17, 2022 41.20 42.59 41.20 42.50 679,124 +1.51(+3.70%)
May 16, 2022 41.55 42.11 40.33 40.98 493,349 -0.92(-2.19%)
May 13, 2022 40.85 42.50 40.61 41.90 1,317,655 +1.32(+3.24%)
May 12, 2022 38.78 40.63 38.62 40.58 737,682 +2.01(+5.21%)
May 11, 2022 40.23 40.88 38.41 38.57 892,897 -1.59(-3.95%)
May 10, 2022 40.85 40.85 38.84 40.16 781,356 -0.21(-0.51%)
May 09, 2022 39.90 40.83 39.78 40.37 688,482 +0.27(+0.67%)
May 06, 2022 38.83 40.61 38.47 40.10 792,432 +0.99(+2.54%)
May 05, 2022 38.48 39.94 37.41 39.11 1,244,346 -1.21(-3.00%)
May 04, 2022 39.22 40.37 38.57 40.31 976,753 +0.10(+0.25%)
May 03, 2022 39.89 40.28 38.87 40.21 663,055 +0.14(+0.36%)
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.