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 )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 6.870 6.920 6.535 6.870 601,371 +0.04(+0.59%)
Jan 13, 2025 6.620 7.060 6.370 6.830 1,081,067 +0.61(+9.81%)
Jan 10, 2025 6.570 6.615 6.200 6.220 803,206 -0.43(-6.47%)
Jan 08, 2025 6.800 6.800 6.490 6.650 934,691 -0.21(-3.06%)
Jan 07, 2025 7.010 7.380 6.770 6.860 644,153 -0.10(-1.44%)
Jan 06, 2025 7.540 7.690 6.940 6.960 1,332,759 -0.57(-7.57%)
Jan 03, 2025 7.670 8.215 7.410 7.530 3,450,064 +0.97(+14.79%)
Jan 02, 2025 6.950 6.985 6.522 6.560 486,333 -0.33(-4.79%)
Dec 31, 2024 6.890 0 +0.21(+3.14%)
Dec 30, 2024 6.730 6.730 6.460 6.680 675,803 -0.08(-1.18%)
Dec 27, 2024 6.750 6.950 6.660 6.760 666,528 -0.04(-0.59%)
Dec 26, 2024 6.650 6.900 6.580 6.800 396,234 +0.14(+2.10%)
Dec 24, 2024 6.740 6.830 6.550 6.660 266,339 -0.07(-1.04%)
Dec 23, 2024 6.600 6.813 6.540 6.730 799,666 +0.13(+1.97%)
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%)
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.