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 )

7.895 +0.075 (+0.96%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 8.190 8.380 7.810 7.820 799,506 -0.41(-4.98%)
Mar 11, 2025 7.980 8.330 7.980 8.230 654,720 +0.20(+2.49%)
Mar 10, 2025 7.960 8.155 7.900 8.030 573,926 +0.08(+1.01%)
Mar 07, 2025 8.040 8.250 7.925 7.950 547,281 -0.09(-1.12%)
Mar 06, 2025 8.090 8.210 7.840 8.040 659,431 -0.12(-1.47%)
Mar 05, 2025 7.660 8.195 7.660 8.160 784,111 +0.50(+6.53%)
Mar 04, 2025 7.560 7.690 7.370 7.660 483,106 +0.00(+0.00%)
Mar 03, 2025 7.950 8.014 7.570 7.660 602,029 -0.26(-3.28%)
Feb 28, 2025 7.910 8.000 7.790 7.920 522,871 -0.04(-0.50%)
Feb 27, 2025 7.800 8.120 7.720 7.960 698,302 +0.07(+0.89%)
Feb 26, 2025 8.080 8.120 7.800 7.890 729,305 -0.19(-2.35%)
Feb 25, 2025 7.650 8.180 7.620 8.080 745,328 +0.43(+5.62%)
Feb 24, 2025 7.560 7.800 7.540 7.650 1,216,715 +0.11(+1.46%)
Feb 21, 2025 7.798 7.897 7.500 7.540 721,717 -0.13(-1.68%)
Feb 20, 2025 7.758 7.987 7.471 7.669 945,495 -0.10(-1.28%)
Feb 19, 2025 7.302 7.887 7.223 7.768 1,328,920 +0.56(+7.70%)
Feb 18, 2025 7.530 7.818 7.143 7.213 1,265,423 -0.29(-3.84%)
Feb 14, 2025 8.810 9.961 7.381 7.500 3,614,691 +1.13(+17.76%)
Feb 13, 2025 6.270 6.419 6.181 6.369 1,354,515 +0.10(+1.58%)
Feb 12, 2025 6.300 6.349 6.230 6.270 444,556 -0.15(-2.32%)
Feb 11, 2025 6.389 6.558 6.349 6.419 450,990 +0.00(+0.00%)
Feb 10, 2025 6.280 6.496 6.250 6.419 514,595 +0.17(+2.70%)
Feb 07, 2025 6.419 6.419 6.191 6.250 599,469 -0.20(-3.08%)
Feb 06, 2025 6.439 6.598 6.409 6.449 374,299 +0.06(+0.93%)
Feb 05, 2025 6.459 6.498 6.280 6.389 379,515 -0.07(-1.08%)
Feb 04, 2025 6.359 6.459 6.230 6.459 400,979 +0.09(+1.40%)
Feb 03, 2025 6.449 6.508 6.211 6.369 408,488 -0.13(-1.98%)
Jan 31, 2025 6.855 6.855 6.449 6.498 545,194 -0.38(-5.48%)
Jan 30, 2025 6.875 7.014 6.756 6.875 337,777 +0.03(+0.43%)
Jan 29, 2025 6.846 6.865 6.657 6.846 414,032 -0.02(-0.29%)
Jan 28, 2025 6.885 6.950 6.717 6.865 471,966 -0.07(-1.00%)
Jan 27, 2025 6.836 7.153 6.826 6.935 506,359 +0.10(+1.45%)
Jan 24, 2025 7.044 7.113 6.826 6.836 366,776 -0.25(-3.50%)
Jan 23, 2025 6.935 7.213 6.826 7.084 593,175 +0.11(+1.56%)
Jan 22, 2025 7.193 7.327 6.955 6.974 601,260 -0.29(-3.96%)
Jan 21, 2025 6.945 7.322 6.885 7.262 642,043 +0.31(+4.42%)
Jan 17, 2025 6.994 6.994 6.741 6.955 408,529 +0.08(+1.15%)
Jan 16, 2025 6.955 6.955 6.717 6.875 442,666 +0.05(+0.73%)
Jan 15, 2025 7.014 7.094 6.796 6.826 561,363 +0.01(+0.15%)
Jan 14, 2025 6.816 6.865 6.483 6.816 606,156 +0.04(+0.59%)
Jan 13, 2025 6.568 7.004 6.320 6.776 1,089,669 +0.61(+9.81%)
Jan 10, 2025 6.518 6.563 6.151 6.171 809,597 -0.43(-6.47%)
Jan 08, 2025 6.746 6.746 6.439 6.598 942,128 -0.21(-3.06%)
Jan 07, 2025 6.955 7.322 6.717 6.806 649,278 -0.10(-1.44%)
Jan 06, 2025 7.480 7.629 6.885 6.905 1,343,364 -0.57(-7.57%)
Jan 03, 2025 7.609 8.150 7.351 7.471 3,477,518 +0.96(+14.79%)
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.