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)

7.470 -0.110 (-1.45%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 19, 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 (%)
May 16, 2025 7.470 7.670 7.460 7.580 379,077 +0.11(+1.47%)
May 15, 2025 7.270 7.490 7.210 7.470 326,417 +0.15(+2.05%)
May 14, 2025 7.390 7.400 7.190 7.320 522,909 -0.11(-1.48%)
May 13, 2025 7.440 7.504 7.270 7.430 646,333 -0.01(-0.13%)
May 12, 2025 7.150 7.530 7.100 7.440 1,319,290 +0.60(+8.77%)
May 09, 2025 6.590 7.350 6.590 6.840 1,169,044 +0.68(+11.04%)
May 08, 2025 5.810 6.160 5.775 6.160 864,041 +0.41(+7.13%)
May 07, 2025 5.830 5.860 5.650 5.750 684,140 -0.03(-0.52%)
May 06, 2025 5.850 5.860 5.630 5.780 598,168 -0.14(-2.36%)
May 05, 2025 6.100 6.160 5.910 5.920 470,001 -0.27(-4.36%)
May 02, 2025 6.240 6.280 6.125 6.190 488,231 +0.03(+0.49%)
May 01, 2025 6.270 6.355 6.110 6.160 521,184 -0.17(-2.69%)
Apr 30, 2025 6.030 6.340 5.945 6.330 652,827 +0.27(+4.46%)
Apr 29, 2025 5.820 6.096 5.770 6.060 542,618 +0.22(+3.77%)
Apr 28, 2025 5.760 5.890 5.740 5.840 553,485 +0.07(+1.21%)
Apr 25, 2025 5.690 5.770 5.600 5.770 440,476 +0.05(+0.87%)
Apr 24, 2025 5.550 5.725 5.430 5.720 520,264 +0.20(+3.62%)
Apr 23, 2025 5.680 5.960 5.495 5.520 546,806 -0.02(-0.36%)
Apr 22, 2025 5.630 5.680 5.400 5.540 554,453 -0.03(-0.54%)
Apr 21, 2025 5.480 5.585 5.320 5.570 702,091 +0.09(+1.64%)
Apr 17, 2025 5.570 5.734 5.350 5.480 746,709 -0.13(-2.32%)
Apr 16, 2025 5.890 5.920 5.600 5.610 875,251 -0.33(-5.56%)
Apr 15, 2025 6.000 6.090 5.900 5.940 498,593 -0.15(-2.46%)
Apr 14, 2025 6.300 6.305 5.960 6.090 975,415 -0.14(-2.25%)
Apr 11, 2025 6.010 6.320 5.745 6.230 1,151,522 +0.16(+2.64%)
Apr 10, 2025 6.220 6.350 5.902 6.070 704,460 -0.29(-4.56%)
Apr 09, 2025 6.020 6.650 5.910 6.360 784,595 +0.34(+5.65%)
Apr 08, 2025 6.260 6.310 5.945 6.020 1,218,742 -0.20(-3.22%)
Apr 07, 2025 6.230 6.470 6.010 6.220 694,488 -0.22(-3.42%)
Apr 04, 2025 6.660 6.690 6.390 6.440 527,574 -0.39(-5.71%)
Apr 03, 2025 6.960 7.050 6.730 6.830 444,190 -0.30(-4.21%)
Apr 02, 2025 7.150 7.290 7.050 7.130 372,323 -0.09(-1.25%)
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%)
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 Of Service.