Nu Skin Enterprises Inc (NUS) Historical Stock Data
10.72 ↑0.33 (3.18%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUS is down -0.72% a day on average. There have been 15 days where Nu Skin Enterprises Inc closed green and 15 days where NUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.61 | 10.72 | ↑$0.11 (1.04%) | 10.33 | 10.73 | 404.20K |
| 2024-07-25 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.18 | 10.51 | 371.30K |
| 2024-07-24 | 10.10 | 10.28 | ↑$0.18 (1.78%) | 9.99 | 10.44 | 460.72K |
| 2024-07-23 | 10.07 | 10.23 | ↑$0.16 (1.59%) | 10.04 | 10.42 | 607.70K |
| 2024-07-22 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 9.74 | 10.25 | 707.48K |
| 2024-07-19 | 10.63 | 10.14 | ↓$0.49 (-4.61%) | 9.94 | 10.63 | 422.79K |
| 2024-07-18 | 10.80 | 10.72 | ↓$0.08 (-0.74%) | 10.65 | 11.16 | 494.65K |
| 2024-07-17 | 10.64 | 10.95 | ↑$0.31 (2.91%) | 10.64 | 11.17 | 585.53K |
| 2024-07-16 | 10.38 | 10.72 | ↑$0.34 (3.28%) | 10.26 | 10.73 | 684.32K |
| 2024-07-15 | 10.41 | 10.25 | ↓$0.16 (-1.54%) | 10.16 | 10.58 | 569.28K |
| 2024-07-12 | 10.60 | 10.40 | ↓$0.20 (-1.89%) | 10.23 | 10.75 | 537.74K |
| 2024-07-11 | 10.40 | 10.46 | ↑$0.06 (0.58%) | 10.31 | 10.72 | 555.01K |
| 2024-07-10 | 9.84 | 10.14 | ↑$0.30 (3.05%) | 9.79 | 10.14 | 600.35K |
| 2024-07-09 | 10.73 | 9.77 | ↓$0.96 (-8.95%) | 9.76 | 10.73 | 708.62K |
| 2024-07-08 | 11.08 | 10.80 | ↓$0.28 (-2.53%) | 10.79 | 11.29 | 877.10K |
| 2024-07-05 | 10.92 | 10.99 | ↑$0.07 (0.64%) | 10.82 | 11.04 | 0.93M |
| 2024-07-03 | 10.75 | 10.97 | ↑$0.22 (2.05%) | 10.71 | 11.09 | 327.93K |
| 2024-07-02 | 10.43 | 10.70 | ↑$0.27 (2.59%) | 10.40 | 10.71 | 691.27K |
| 2024-07-01 | 10.63 | 10.40 | ↓$0.23 (-2.16%) | 10.31 | 10.95 | 721.49K |
| 2024-06-28 | 10.89 | 10.54 | ↓$0.35 (-3.21%) | 10.48 | 10.89 | 1.93M |
| 2024-06-27 | 10.65 | 10.80 | ↑$0.15 (1.41%) | 10.51 | 10.81 | 864.36K |
| 2024-06-26 | 10.63 | 10.65 | ↑$0.02 (0.19%) | 10.51 | 10.87 | 863.95K |
| 2024-06-25 | 11.50 | 10.70 | ↓$0.80 (-6.96%) | 10.70 | 11.50 | 1.44M |
| 2024-06-24 | 12.46 | 11.51 | ↓$0.95 (-7.62%) | 11.50 | 12.57 | 1.22M |
| 2024-06-21 | 12.29 | 12.44 | ↑$0.15 (1.22%) | 12.20 | 12.65 | 6.22M |
| 2024-06-20 | 12.00 | 12.23 | ↑$0.23 (1.92%) | 11.95 | 12.25 | 724.67K |
| 2024-06-18 | 12.12 | 12.05 | ↓$0.07 (-0.58%) | 11.98 | 12.35 | 793.31K |
| 2024-06-17 | 12.31 | 12.23 | ↓$0.08 (-0.65%) | 12.16 | 12.52 | 713.41K |
| 2024-06-14 | 12.79 | 12.42 | ↓$0.37 (-2.89%) | 12.35 | 12.85 | 488.94K |
| 2024-06-13 | 13.09 | 12.94 | ↓$0.15 (-1.15%) | 12.81 | 13.21 | 472.47K |
Create an account or log in to view more rows.
$NUS I love you!
$NUS Buy the dip.
$NUS Holding
$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