Nu Skin Enterprises Inc (NUS) Historical Stock Data
13.01 ↑0.31 (2.44%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUS is up 0.11% a day on average. There have been 13 days where Nu Skin Enterprises Inc closed green and 17 days where NUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12.58 | 13.01 | ↑$0.43 (3.42%) | 12.58 | 13.10 | 516.56K |
| 2024-04-18 | 12.50 | 12.70 | ↑$0.20 (1.60%) | 12.34 | 12.82 | 788.40K |
| 2024-04-17 | 12.39 | 12.36 | ↓$0.03 (-0.24%) | 12.30 | 12.63 | 504.82K |
| 2024-04-16 | 11.90 | 12.28 | ↑$0.38 (3.19%) | 11.90 | 12.36 | 574.69K |
| 2024-04-15 | 12.06 | 12.01 | ↓$0.05 (-0.41%) | 11.84 | 12.18 | 795.69K |
| 2024-04-12 | 12.21 | 12.05 | ↓$0.16 (-1.31%) | 11.95 | 12.31 | 540.57K |
| 2024-04-11 | 12.39 | 12.25 | ↓$0.14 (-1.13%) | 12.22 | 12.50 | 555.39K |
| 2024-04-10 | 12.57 | 12.20 | ↓$0.37 (-2.94%) | 12.19 | 12.57 | 651.51K |
| 2024-04-09 | 12.53 | 12.99 | ↑$0.46 (3.67%) | 12.53 | 13.16 | 366.84K |
| 2024-04-08 | 12.64 | 12.53 | ↓$0.11 (-0.87%) | 12.53 | 12.83 | 456.55K |
| 2024-04-05 | 12.46 | 12.52 | ↑$0.06 (0.48%) | 12.34 | 12.55 | 621.05K |
| 2024-04-04 | 13.01 | 12.48 | ↓$0.53 (-4.07%) | 12.45 | 13.09 | 410.64K |
| 2024-04-03 | 13.00 | 12.89 | ↓$0.11 (-0.85%) | 12.60 | 13.20 | 390.22K |
| 2024-04-02 | 13.30 | 13.14 | ↓$0.16 (-1.20%) | 12.97 | 13.46 | 488.03K |
| 2024-04-01 | 13.74 | 13.48 | ↓$0.26 (-1.89%) | 13.41 | 13.75 | 434.95K |
| 2024-03-28 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.58 | 14.04 | 446.77K |
| 2024-03-27 | 12.94 | 13.75 | ↑$0.81 (6.26%) | 12.84 | 13.76 | 622.55K |
| 2024-03-26 | 12.60 | 12.84 | ↑$0.24 (1.90%) | 12.59 | 13.04 | 482.68K |
| 2024-03-25 | 12.32 | 12.50 | ↑$0.18 (1.46%) | 12.32 | 12.66 | 515.24K |
| 2024-03-22 | 12.69 | 12.30 | ↓$0.39 (-3.07%) | 12.30 | 12.71 | 464.54K |
| 2024-03-21 | 12.75 | 12.69 | ↓$0.06 (-0.47%) | 12.60 | 12.90 | 664.88K |
| 2024-03-20 | 12.56 | 12.71 | ↑$0.15 (1.19%) | 12.39 | 12.84 | 595.87K |
| 2024-03-19 | 12.81 | 12.61 | ↓$0.20 (-1.56%) | 12.53 | 13.18 | 653.96K |
| 2024-03-18 | 13.26 | 12.86 | ↓$0.40 (-3.02%) | 12.79 | 13.38 | 871.50K |
| 2024-03-15 | 12.78 | 13.25 | ↑$0.47 (3.68%) | 12.72 | 13.30 | 4.37M |
| 2024-03-14 | 13.20 | 12.83 | ↓$0.37 (-2.80%) | 12.71 | 13.21 | 0.99M |
| 2024-03-13 | 13.10 | 13.20 | ↑$0.10 (0.76%) | 13.07 | 13.48 | 846.65K |
| 2024-03-12 | 13.17 | 13.06 | ↓$0.11 (-0.84%) | 12.82 | 13.21 | 0.95M |
| 2024-03-11 | 12.58 | 13.13 | ↑$0.55 (4.37%) | 12.51 | 13.36 | 0.97M |
| 2024-03-08 | 13.00 | 12.74 | ↓$0.26 (-2.00%) | 12.71 | 13.11 | 570.69K |
Create an account or log in to view more rows.
$NUS do what the markets tells you to do not the other way around
$NUS the market is selling off
$NUS already bouncing back.
$NUS Call or puts monday?
$NUS Very bullish action
$NUS another bear trap
$NUS almost time for the running
$NUS due for a spike!
$NUS Don't like that...
$NUS good place to average up