Skip to main content

Nu Skin Enterprises (NY: NUS )

16.62 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 16.63 16.76 16.39 16.62 398,874 -0.05(-0.30%)
Nov 27, 2023 17.11 17.25 16.64 16.67 367,769 -0.60(-3.47%)
Nov 24, 2023 17.01 17.42 17.01 17.27 213,640 +0.31(+1.83%)
Nov 22, 2023 17.00 17.41 16.83 16.96 431,999 +0.17(+1.01%)
Nov 21, 2023 17.04 17.17 16.68 16.79 532,770 -0.34(-2.00%)
Nov 20, 2023 17.52 17.52 16.97 17.13 587,852 -0.46(-2.61%)
Nov 17, 2023 17.53 17.69 17.39 17.59 596,846 +0.24(+1.41%)
Nov 16, 2023 17.58 17.92 17.10 17.35 554,108 -0.45(-2.53%)
Nov 15, 2023 17.41 18.00 17.41 17.80 926,365 +0.49(+2.82%)
Nov 14, 2023 16.38 17.48 16.32 17.31 568,577 +1.35(+8.45%)
Nov 13, 2023 16.15 16.29 15.90 15.96 458,095 -0.19(-1.15%)
Nov 10, 2023 16.22 16.33 15.78 16.14 466,523 -0.08(-0.48%)
Nov 09, 2023 16.16 16.30 15.88 16.22 512,796 +0.21(+1.34%)
Nov 08, 2023 16.86 16.89 15.99 16.01 475,155 -0.82(-4.88%)
Nov 07, 2023 16.57 16.91 16.33 16.83 591,719 -0.13(-0.75%)
Nov 06, 2023 17.69 17.77 16.88 16.96 745,592 -0.63(-3.56%)
Nov 03, 2023 16.97 17.91 16.86 17.58 905,179 +1.10(+6.70%)
Nov 02, 2023 16.98 17.17 15.83 16.48 1,486,663 -1.72(-9.45%)
Nov 01, 2023 18.45 18.55 17.77 18.20 768,106 -0.36(-1.95%)
Oct 31, 2023 18.80 18.90 18.42 18.56 752,479 -0.12(-0.63%)
Oct 30, 2023 18.39 18.74 18.28 18.68 501,785 +0.62(+3.41%)
Oct 27, 2023 18.87 18.96 18.02 18.06 519,803 -0.79(-4.20%)
Oct 26, 2023 18.97 19.04 18.65 18.85 481,646 -0.04(-0.21%)
Oct 25, 2023 18.79 18.97 18.48 18.89 432,723 -0.04(-0.21%)
Oct 24, 2023 18.96 19.37 18.88 18.93 402,263 +0.21(+1.10%)
Oct 23, 2023 18.94 19.18 18.61 18.73 580,940 -0.34(-1.79%)
Oct 20, 2023 19.45 19.71 19.06 19.07 717,608 -0.22(-1.17%)
Oct 19, 2023 19.21 19.58 19.18 19.29 893,596 +0.13(+0.66%)
Oct 18, 2023 18.96 19.36 18.73 19.16 422,545 +0.14(+0.72%)
Oct 17, 2023 18.64 19.24 18.64 19.03 602,566 +0.31(+1.67%)
Oct 16, 2023 18.20 18.88 18.15 18.72 767,472 +0.78(+4.36%)
Oct 13, 2023 17.98 18.20 17.83 17.93 519,666 -0.01(-0.05%)
Oct 12, 2023 18.50 18.51 17.69 17.94 674,936 -0.59(-3.16%)
Oct 11, 2023 19.16 19.23 18.52 18.53 428,762 -0.55(-2.87%)
Oct 10, 2023 19.08 19.40 18.99 19.08 500,458 +0.22(+1.19%)
Oct 09, 2023 18.84 19.10 18.63 18.85 536,223 -0.10(-0.52%)
Oct 06, 2023 18.91 19.15 18.29 18.95 688,460 -0.07(-0.36%)
Oct 05, 2023 19.83 19.92 18.98 19.02 484,484 -0.91(-4.56%)
Oct 04, 2023 20.33 20.43 19.84 19.93 492,536 -0.30(-1.50%)
Oct 03, 2023 20.32 20.43 19.97 20.23 484,100 -0.06(-0.29%)
Oct 02, 2023 20.52 20.54 19.80 20.29 892,354 -0.44(-2.12%)
Sep 29, 2023 21.07 21.20 20.53 20.73 565,256 -0.32(-1.53%)
Sep 28, 2023 20.57 21.20 20.55 21.05 661,746 +0.51(+2.47%)
Sep 27, 2023 21.21 21.49 20.50 20.54 797,639 -0.54(-2.55%)
Sep 26, 2023 22.02 22.07 21.06 21.08 495,540 -1.17(-5.27%)
Sep 25, 2023 22.50 22.30 22.13 22.25 451,724 -0.50(-2.19%)
Sep 22, 2023 23.46 23.53 22.74 22.75 444,588 -0.56(-2.39%)
Sep 21, 2023 23.17 23.38 23.01 23.31 401,726 -0.01(-0.04%)
Sep 20, 2023 23.33 23.61 23.19 23.32 417,504 +0.13(+0.55%)
Sep 19, 2023 23.10 23.55 23.00 23.19 470,009 +0.06(+0.25%)
Sep 18, 2023 23.43 23.43 22.89 23.13 459,434 -0.33(-1.42%)
Sep 15, 2023 23.43 23.83 23.30 23.46 2,809,035 +0.06(+0.25%)
Sep 14, 2023 22.75 23.50 22.74 23.41 465,221 +0.78(+3.46%)
Sep 13, 2023 22.42 22.70 22.23 22.62 605,763 +0.37(+1.67%)
Sep 12, 2023 22.55 22.67 22.12 22.25 477,799 -0.24(-1.09%)
Sep 11, 2023 22.96 23.02 22.49 22.50 514,861 -0.18(-0.78%)
Sep 08, 2023 22.53 22.74 22.18 22.67 356,940 +0.24(+1.09%)
Sep 07, 2023 22.69 22.73 22.15 22.43 511,836 -0.25(-1.12%)
Sep 06, 2023 22.74 22.93 22.45 22.68 475,772 -0.14(-0.60%)
Sep 05, 2023 23.27 23.41 22.70 22.82 446,555 -0.63(-2.67%)
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.