Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.600 -0.270 (-3.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.690 6.760 6.570 6.600 2,838,433 -0.37(-5.31%)
Dec 19, 2024 7.100 7.150 6.900 6.970 374,104 -0.07(-0.99%)
Dec 18, 2024 7.360 7.510 7.010 7.040 679,099 -0.28(-3.83%)
Dec 17, 2024 7.350 7.490 7.200 7.320 757,492 -0.05(-0.68%)
Dec 16, 2024 7.470 7.530 7.280 7.370 680,547 -0.12(-1.60%)
Dec 13, 2024 7.500 7.560 7.280 7.490 452,187 -0.03(-0.40%)
Dec 12, 2024 7.400 7.530 7.260 7.520 407,527 +0.06(+0.80%)
Dec 11, 2024 7.830 7.830 7.360 7.460 687,707 -0.37(-4.73%)
Dec 10, 2024 7.800 7.850 7.480 7.830 420,846 +0.04(+0.51%)
Dec 09, 2024 7.610 8.085 7.580 7.790 596,496 +0.29(+3.87%)
Dec 06, 2024 7.770 7.870 7.500 7.500 542,748 -0.19(-2.47%)
Dec 05, 2024 7.750 7.870 7.600 7.690 488,299 -0.10(-1.28%)
Dec 04, 2024 7.530 7.820 7.530 7.790 571,194 +0.29(+3.87%)
Dec 03, 2024 7.590 7.635 7.410 7.500 592,948 -0.13(-1.70%)
Dec 02, 2024 7.150 7.630 7.030 7.630 740,338 +0.33(+4.52%)
Nov 29, 2024 7.690 7.690 7.170 7.300 406,070 -0.33(-4.33%)
Nov 27, 2024 7.451 7.769 7.451 7.630 596,690 +0.25(+3.36%)
Nov 26, 2024 7.461 7.670 7.308 7.382 714,432 -0.11(-1.46%)
Nov 25, 2024 7.233 7.848 7.233 7.491 2,097,640 +0.33(+4.57%)
Nov 22, 2024 7.253 7.412 7.094 7.164 861,651 -0.08(-1.10%)
Nov 21, 2024 7.432 7.461 6.826 7.243 728,918 -0.19(-2.54%)
Nov 20, 2024 7.481 7.650 7.283 7.432 824,825 -0.10(-1.32%)
Nov 19, 2024 7.600 7.764 7.402 7.531 1,110,348 -0.22(-2.82%)
Nov 18, 2024 7.501 7.789 7.402 7.749 748,025 +0.23(+3.03%)
Nov 15, 2024 7.233 7.556 7.164 7.521 633,896 +0.39(+5.42%)
Nov 14, 2024 7.432 7.541 6.945 7.134 1,351,482 -0.29(-3.88%)
Nov 13, 2024 7.174 7.491 7.092 7.422 895,979 +0.25(+3.46%)
Nov 12, 2024 7.084 7.273 6.757 7.174 954,693 +0.01(+0.14%)
Nov 11, 2024 6.449 7.198 6.449 7.164 1,167,631 +0.66(+10.23%)
Nov 08, 2024 6.350 6.499 5.993 6.499 999,482 +0.10(+1.55%)
Nov 07, 2024 6.390 6.618 6.315 6.400 1,146,876 -0.03(-0.46%)
Nov 06, 2024 6.608 6.697 6.261 6.429 876,177 +0.05(+0.78%)
Nov 05, 2024 6.251 6.395 6.152 6.380 681,509 +0.09(+1.42%)
Nov 04, 2024 6.350 6.555 6.281 6.291 657,692 +0.00(+0.00%)
Nov 01, 2024 6.251 6.439 6.191 6.291 828,079 +0.15(+2.42%)
Oct 31, 2024 6.201 6.281 6.062 6.142 902,970 -0.06(-0.96%)
Oct 30, 2024 6.300 6.380 6.162 6.201 543,027 -0.10(-1.57%)
Oct 29, 2024 6.052 6.365 6.052 6.300 626,780 +0.17(+2.75%)
Oct 28, 2024 6.102 6.291 6.102 6.132 699,423 +0.02(+0.32%)
Oct 25, 2024 6.360 6.390 6.062 6.112 590,965 -0.12(-1.91%)
Oct 24, 2024 6.300 6.310 6.157 6.231 597,225 -0.04(-0.63%)
Oct 23, 2024 5.963 6.281 5.904 6.271 755,088 +0.23(+3.78%)
Oct 22, 2024 6.052 6.127 5.963 6.042 816,373 -0.07(-1.14%)
Oct 21, 2024 6.261 6.276 6.067 6.112 966,413 -0.17(-2.69%)
Oct 18, 2024 6.271 6.439 6.201 6.281 704,320 +0.00(+0.00%)
Oct 17, 2024 6.300 6.300 6.102 6.281 698,425 -0.07(-1.09%)
Oct 16, 2024 6.201 6.390 6.171 6.350 733,816 +0.12(+1.91%)
Oct 15, 2024 6.042 6.246 5.973 6.231 762,405 +0.15(+2.45%)
Oct 14, 2024 6.191 6.196 6.013 6.082 568,104 -0.14(-2.23%)
Oct 11, 2024 6.201 6.375 6.132 6.221 974,323 +0.01(+0.16%)
Oct 10, 2024 5.973 6.211 5.943 6.211 1,168,044 +0.19(+3.13%)
Oct 09, 2024 6.390 6.390 5.953 6.023 929,544 -0.38(-5.89%)
Oct 08, 2024 6.231 6.464 6.102 6.400 708,264 +0.05(+0.78%)
Oct 07, 2024 6.241 6.439 6.171 6.350 781,710 +0.05(+0.79%)
Oct 04, 2024 6.380 6.486 6.192 6.300 791,311 +0.02(+0.32%)
Oct 03, 2024 6.747 6.757 6.231 6.281 806,374 -0.54(-7.86%)
Oct 02, 2024 7.064 7.104 6.787 6.816 627,519 -0.24(-3.38%)
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 following
Privacy Policy and Terms and Conditions.