Skip to main content

Nu Skin Enterprises (NY: NUS )

12.05 -0.20 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 12.21 12.31 11.95 12.05 540,572 -0.20(-1.63%)
Apr 11, 2024 12.39 12.50 12.22 12.25 555,391 +0.05(+0.41%)
Apr 10, 2024 12.57 12.57 12.19 12.20 651,506 -0.79(-6.08%)
Apr 09, 2024 12.53 13.16 12.53 12.99 366,839 +0.46(+3.67%)
Apr 08, 2024 12.64 12.83 12.53 12.53 456,553 +0.01(+0.08%)
Apr 05, 2024 12.46 12.55 12.34 12.52 621,053 +0.04(+0.32%)
Apr 04, 2024 13.01 13.09 12.45 12.48 410,640 -0.41(-3.18%)
Apr 03, 2024 13.00 13.20 12.60 12.89 390,224 -0.25(-1.90%)
Apr 02, 2024 13.30 13.46 12.96 13.14 488,028 -0.34(-2.52%)
Apr 01, 2024 13.74 13.75 13.41 13.48 434,954 -0.35(-2.53%)
Mar 28, 2024 13.83 14.04 13.58 13.83 446,773 +0.08(+0.58%)
Mar 27, 2024 12.94 13.76 12.84 13.75 622,554 +0.91(+7.09%)
Mar 26, 2024 12.60 13.04 12.59 12.84 482,676 +0.34(+2.72%)
Mar 25, 2024 12.32 12.66 12.32 12.50 515,244 +0.20(+1.63%)
Mar 22, 2024 12.69 12.71 12.30 12.30 464,543 -0.39(-3.07%)
Mar 21, 2024 12.75 12.90 12.60 12.69 665,026 -0.02(-0.16%)
Mar 20, 2024 12.56 12.84 12.39 12.71 595,867 +0.10(+0.79%)
Mar 19, 2024 12.81 13.18 12.53 12.61 653,957 -0.25(-1.94%)
Mar 18, 2024 13.26 13.38 12.79 12.86 871,498 -0.39(-2.94%)
Mar 15, 2024 12.78 13.30 12.72 13.25 4,365,009 +0.42(+3.27%)
Mar 14, 2024 13.20 13.21 12.71 12.83 985,247 -0.37(-2.80%)
Mar 13, 2024 13.10 13.48 13.07 13.20 846,645 +0.14(+1.07%)
Mar 12, 2024 13.17 13.21 12.82 13.06 954,844 -0.07(-0.53%)
Mar 11, 2024 12.58 13.36 12.51 13.13 965,229 +0.39(+3.06%)
Mar 08, 2024 13.00 13.11 12.71 12.74 570,697 -0.06(-0.47%)
Mar 07, 2024 12.90 13.10 12.64 12.80 714,901 -0.02(-0.16%)
Mar 06, 2024 12.69 12.87 12.51 12.82 683,091 +0.25(+1.99%)
Mar 05, 2024 12.74 12.96 12.56 12.57 584,508 -0.23(-1.80%)
Mar 04, 2024 12.63 13.01 12.36 12.80 987,768 +0.16(+1.27%)
Mar 01, 2024 12.57 12.70 12.28 12.64 590,936 +0.14(+1.12%)
Feb 29, 2024 12.51 13.05 12.38 12.50 1,017,022 +0.12(+0.97%)
Feb 28, 2024 12.19 12.51 12.06 12.38 779,867 +0.01(+0.08%)
Feb 27, 2024 12.41 12.58 12.33 12.37 592,729 +0.03(+0.24%)
Feb 26, 2024 12.46 12.63 12.20 12.34 822,034 -0.24(-1.91%)
Feb 23, 2024 12.25 12.67 12.14 12.58 818,447 +0.35(+2.86%)
Feb 22, 2024 12.48 12.54 12.19 12.23 913,972 -0.37(-2.92%)
Feb 21, 2024 12.90 13.02 12.32 12.60 1,182,955 -0.37(-2.84%)
Feb 20, 2024 13.54 13.55 12.83 12.97 1,470,170 -0.66(-4.82%)
Feb 16, 2024 13.79 14.57 13.45 13.62 2,160,573 -0.13(-0.94%)
Feb 15, 2024 13.30 14.53 13.30 13.75 2,970,013 -3.59(-20.71%)
Feb 14, 2024 17.45 17.59 17.26 17.34 893,284 +0.04(+0.23%)
Feb 13, 2024 18.04 18.36 17.22 17.31 901,505 -1.32(-7.10%)
Feb 12, 2024 17.60 18.73 17.60 18.63 761,567 +1.11(+6.36%)
Feb 09, 2024 17.66 17.76 17.32 17.51 777,758 -0.22(-1.23%)
Feb 08, 2024 17.40 17.83 17.32 17.73 882,959 +0.38(+2.18%)
Feb 07, 2024 17.76 17.80 17.29 17.35 652,418 -0.31(-1.75%)
Feb 06, 2024 17.60 17.96 17.44 17.66 546,983 +0.03(+0.17%)
Feb 05, 2024 17.93 17.98 17.59 17.63 584,838 -0.44(-2.42%)
Feb 02, 2024 18.46 18.57 17.94 18.07 416,384 -0.72(-3.81%)
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.