Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nu Skin Enterprises
(NY:
NUS
)
6.070
-0.380 (-5.89%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 09, 2024
6.440
6.440
6.000
6.070
922,292
-0.38(-5.89%)
Oct 08, 2024
6.280
6.515
6.150
6.450
702,738
+0.05(+0.78%)
Oct 07, 2024
6.290
6.490
6.220
6.400
775,611
+0.05(+0.79%)
Oct 04, 2024
6.430
6.537
6.241
6.350
785,137
+0.02(+0.32%)
Oct 03, 2024
6.800
6.810
6.280
6.330
800,083
-0.54(-7.86%)
Oct 02, 2024
7.120
7.160
6.840
6.870
622,623
-0.24(-3.38%)
Oct 01, 2024
7.390
7.410
7.050
7.110
601,593
-0.26(-3.53%)
Sep 30, 2024
7.330
7.500
7.220
7.370
747,652
+0.01(+0.14%)
Sep 27, 2024
7.180
7.570
7.180
7.360
899,858
+0.29(+4.10%)
Sep 26, 2024
6.940
7.290
6.880
7.070
989,734
+0.22(+3.21%)
Sep 25, 2024
6.940
6.990
6.740
6.850
952,435
-0.08(-1.15%)
Sep 24, 2024
7.310
7.500
6.915
6.930
1,282,751
-0.29(-4.02%)
Sep 23, 2024
7.220
7.730
7.200
7.220
2,224,455
+0.16(+2.27%)
Sep 20, 2024
7.090
7.350
6.980
7.060
13,920,500
-0.10(-1.40%)
Sep 19, 2024
7.530
7.580
7.100
7.160
1,418,044
-0.16(-2.19%)
Sep 18, 2024
7.190
7.620
7.040
7.320
1,304,384
+0.11(+1.53%)
Sep 17, 2024
7.360
7.480
7.180
7.210
1,012,278
-0.09(-1.23%)
Sep 16, 2024
7.650
7.700
6.960
7.300
1,427,556
-0.35(-4.58%)
Sep 13, 2024
7.650
7.840
7.470
7.650
899,937
+0.08(+1.06%)
Sep 12, 2024
7.650
7.728
7.390
7.570
1,006,060
-0.05(-0.66%)
Sep 11, 2024
7.070
7.660
7.000
7.620
1,150,718
+0.56(+7.93%)
Sep 10, 2024
7.260
7.360
6.720
7.060
1,526,468
-0.24(-3.29%)
Sep 09, 2024
7.800
7.840
7.260
7.300
2,113,543
-0.70(-8.75%)
Sep 06, 2024
8.360
8.445
8.000
8.000
699,869
-0.35(-4.19%)
Sep 05, 2024
8.390
8.610
8.305
8.350
586,343
+0.00(+0.00%)
Sep 04, 2024
8.640
8.870
8.340
8.350
880,685
-0.30(-3.47%)
Sep 03, 2024
8.830
8.910
8.510
8.650
980,410
-0.28(-3.14%)
Aug 30, 2024
9.390
9.416
8.870
8.930
768,822
-0.30(-3.25%)
Aug 29, 2024
9.071
9.449
8.872
9.230
739,353
+0.26(+2.88%)
Aug 28, 2024
9.160
9.250
8.962
8.972
442,023
-0.22(-2.38%)
Aug 27, 2024
9.985
9.985
9.160
9.190
578,475
-0.80(-8.05%)
Aug 26, 2024
10.02
10.09
9.812
9.995
632,823
+0.06(+0.60%)
Aug 23, 2024
9.617
10.01
9.528
9.935
742,511
+0.43(+4.49%)
Aug 22, 2024
9.727
9.806
9.409
9.508
717,521
-0.16(-1.64%)
Aug 21, 2024
9.727
9.826
9.647
9.667
475,615
+0.05(+0.52%)
Aug 20, 2024
9.697
9.856
9.568
9.617
582,469
-0.07(-0.72%)
Aug 19, 2024
9.717
9.856
9.657
9.687
548,507
-0.04(-0.41%)
Aug 16, 2024
9.697
9.846
9.538
9.727
490,338
-0.08(-0.81%)
Aug 15, 2024
9.796
9.995
9.697
9.806
580,158
+0.27(+2.81%)
Aug 14, 2024
9.439
9.598
9.121
9.538
955,859
+0.15(+1.59%)
Aug 13, 2024
9.101
9.429
8.743
9.389
1,219,632
+0.40(+4.42%)
Aug 12, 2024
9.717
9.747
8.942
8.992
1,120,429
-1.01(-10.13%)
Aug 09, 2024
10.64
10.81
9.955
10.01
924,085
-0.33(-3.17%)
Aug 08, 2024
10.45
10.65
10.15
10.33
703,881
-0.09(-0.86%)
Aug 07, 2024
10.26
10.59
10.18
10.42
811,695
+0.25(+2.44%)
Aug 06, 2024
10.17
10.44
10.03
10.17
664,559
-0.01(-0.10%)
Aug 05, 2024
10.32
10.32
9.906
10.18
948,472
-0.61(-5.62%)
Aug 02, 2024
10.43
10.99
10.35
10.79
629,842
-0.09(-0.82%)
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
.