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)

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 7.250 7.380 7.100 7.220 366,803 -0.04(-0.55%)
Mar 31, 2025 7.150 7.410 7.090 7.260 397,311 +0.04(+0.55%)
Mar 28, 2025 7.490 7.565 7.160 7.220 313,950 -0.29(-3.86%)
Mar 27, 2025 6.940 7.570 6.940 7.510 551,282 +0.58(+8.37%)
Mar 26, 2025 6.860 7.005 6.820 6.930 491,788 +0.08(+1.17%)
Mar 25, 2025 7.340 7.340 6.785 6.850 677,718 -0.49(-6.68%)
Mar 24, 2025 7.700 7.771 7.340 7.340 757,823 -0.37(-4.80%)
Mar 21, 2025 7.990 8.070 7.680 7.710 2,276,072 -0.41(-5.05%)
Mar 20, 2025 8.060 8.200 8.060 8.120 455,708 -0.04(-0.49%)
Mar 19, 2025 8.050 8.215 7.980 8.160 480,790 +0.14(+1.75%)
Mar 18, 2025 8.200 8.350 8.010 8.020 567,918 -0.23(-2.79%)
Mar 17, 2025 8.120 8.290 8.080 8.250 720,823 +0.13(+1.60%)
Mar 14, 2025 7.920 8.160 7.810 8.120 533,935 +0.26(+3.31%)
Mar 13, 2025 7.820 8.030 7.815 7.860 641,560 +0.04(+0.51%)
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%)
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.