Nu Skin Enterprises (NY: NUS )

44.95 +0.55 (+1.24%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 44.39 44.72 43.65 44.40 396,658 -0.56(-1.25%)
May 23, 2022 44.95 45.37 43.97 44.96 594,684 +0.69(+1.56%)
May 20, 2022 44.23 44.68 43.27 44.27 384,449 +0.28(+0.64%)
May 19, 2022 44.46 44.76 43.33 43.99 556,687 -1.35(-2.98%)
May 18, 2022 46.63 46.67 44.92 45.34 452,351 -1.80(-3.82%)
May 17, 2022 45.70 47.25 45.70 47.14 612,215 +1.68(+3.70%)
May 16, 2022 46.09 46.71 44.74 45.46 444,743 -1.02(-2.19%)
May 13, 2022 45.32 47.15 45.05 46.48 1,187,836 +1.46(+3.24%)
May 12, 2022 43.02 45.07 42.84 45.02 665,004 +2.23(+5.21%)
May 11, 2022 44.63 45.35 42.61 42.79 804,927 -1.76(-3.95%)
May 10, 2022 45.31 45.31 43.09 44.55 704,375 -0.23(-0.51%)
May 09, 2022 44.26 45.29 44.13 44.78 620,651 +0.30(+0.67%)
May 06, 2022 43.07 45.05 42.67 44.48 714,360 +1.10(+2.54%)
May 05, 2022 42.69 44.30 41.50 43.38 1,121,750 -1.34(-3.00%)
May 04, 2022 43.51 44.78 42.78 44.72 880,521 +0.11(+0.25%)
May 03, 2022 44.25 44.68 43.12 44.61 597,729 +0.16(+0.36%)
May 02, 2022 42.66 44.54 42.38 44.45 1,050,860 +1.81(+4.24%)
Apr 29, 2022 42.63 43.29 41.95 42.64 3,881,281 -0.54(-1.25%)
Apr 28, 2022 42.77 43.77 41.51 43.18 770,476 +0.85(+2.01%)
Apr 27, 2022 42.55 42.60 40.80 42.33 1,513,982 -0.21(-0.49%)
Apr 26, 2022 45.75 46.03 42.52 42.54 978,209 -3.44(-7.48%)
Apr 25, 2022 45.20 46.00 43.72 45.98 989,673 +0.65(+1.43%)
Apr 22, 2022 47.72 47.72 44.90 45.33 861,213 -2.17(-4.57%)
Apr 21, 2022 49.49 49.89 47.19 47.50 555,946 -1.46(-2.98%)
Apr 20, 2022 48.34 49.79 48.01 48.96 463,164 +0.50(+1.03%)
Apr 19, 2022 47.00 48.62 46.67 48.46 586,949 +1.09(+2.30%)
Apr 18, 2022 51.12 51.50 47.30 47.37 833,972 -3.90(-7.61%)
Apr 14, 2022 51.00 51.79 51.00 51.27 379,705 +0.32(+0.63%)
Apr 13, 2022 50.30 51.25 50.04 50.95 363,479 +0.66(+1.31%)
Apr 12, 2022 50.75 50.95 50.05 50.29 381,713 +0.13(+0.26%)
Apr 11, 2022 49.29 50.86 49.29 50.16 420,296 +0.49(+0.99%)
Apr 08, 2022 48.85 50.33 48.49 49.67 470,807 +1.10(+2.26%)
Apr 07, 2022 48.32 48.70 47.40 48.57 341,684 +0.38(+0.79%)
Apr 06, 2022 48.15 48.77 47.06 48.19 390,658 -0.58(-1.19%)
Apr 05, 2022 49.20 49.43 48.08 48.77 423,264 -0.35(-0.71%)
Apr 04, 2022 48.45 49.24 47.58 49.12 426,456 +0.30(+0.61%)
Apr 01, 2022 48.24 48.88 47.68 48.82 661,825 +0.94(+1.96%)
Mar 31, 2022 47.68 48.62 47.60 47.88 370,222 +0.36(+0.76%)
Mar 30, 2022 48.32 48.75 47.09 47.52 281,183 -1.14(-2.34%)
Mar 29, 2022 48.29 49.20 47.88 48.66 309,825 +0.97(+2.03%)
Mar 28, 2022 46.55 47.71 46.11 47.69 344,686 +1.00(+2.14%)
Mar 25, 2022 46.25 47.17 45.81 46.69 291,118 +0.48(+1.04%)
Mar 24, 2022 45.83 46.45 44.89 46.21 248,694 +0.33(+0.72%)
Mar 23, 2022 46.92 47.23 45.80 45.88 231,164 -1.73(-3.63%)
Mar 22, 2022 47.40 48.22 47.35 47.61 245,748 +0.65(+1.38%)
Mar 21, 2022 47.77 48.15 46.33 46.96 259,445 -0.57(-1.20%)
Mar 18, 2022 46.64 47.98 46.28 47.53 1,806,149 +0.97(+2.08%)
Mar 17, 2022 45.53 47.13 45.48 46.56 335,632 +0.51(+1.11%)
Mar 16, 2022 45.28 46.22 44.65 46.05 401,541 +1.43(+3.20%)
Mar 15, 2022 43.25 44.86 43.01 44.62 473,690 +1.55(+3.60%)
Mar 14, 2022 46.80 46.80 42.94 43.07 633,202 -3.83(-8.17%)
Mar 11, 2022 47.85 48.03 46.77 46.90 274,984 -0.44(-0.93%)
Mar 10, 2022 47.52 48.04 46.73 47.34 311,603 -0.56(-1.17%)
Mar 09, 2022 47.37 48.59 47.11 47.90 534,789 +1.19(+2.55%)
Mar 08, 2022 45.64 47.39 44.73 46.71 577,573 +0.86(+1.88%)
Mar 07, 2022 46.47 46.66 45.58 45.85 327,101 -0.28(-0.61%)
Mar 04, 2022 46.77 47.21 45.77 46.13 361,691 -1.31(-2.76%)
Mar 03, 2022 48.82 48.91 47.21 47.44 306,355 -1.50(-3.06%)
Mar 02, 2022 45.89 49.12 45.24 48.94 579,575 +3.74(+8.27%)
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.