Nu Skin Enterprises Inc (NUS) Historical Stock Data
7.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUS is up 0.89% a day on average. There have been 17 days where Nu Skin Enterprises Inc closed green and 13 days where NUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.54 | 7.49 | ↓$0.05 (-0.66%) | 7.34 | 7.71 | 818.40K |
| 2024-11-19 | 7.66 | 7.59 | ↓$0.07 (-0.91%) | 7.46 | 7.83 | 1.10M |
| 2024-11-18 | 7.56 | 7.81 | ↑$0.25 (3.31%) | 7.46 | 7.85 | 742.34K |
| 2024-11-15 | 7.29 | 7.58 | ↑$0.29 (3.98%) | 7.22 | 7.62 | 628.95K |
| 2024-11-14 | 7.49 | 7.19 | ↓$0.30 (-4.01%) | 7.00 | 7.60 | 1.34M |
| 2024-11-13 | 7.23 | 7.48 | ↑$0.25 (3.46%) | 7.15 | 7.55 | 888.70K |
| 2024-11-12 | 7.14 | 7.23 | ↑$0.09 (1.26%) | 6.81 | 7.33 | 0.95M |
| 2024-11-11 | 6.50 | 7.22 | ↑$0.72 (11.08%) | 6.50 | 7.26 | 1.16M |
| 2024-11-08 | 6.40 | 6.55 | ↑$0.15 (2.34%) | 6.04 | 6.55 | 0.99M |
| 2024-11-07 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.37 | 6.67 | 1.14M |
| 2024-11-06 | 6.66 | 6.48 | ↓$0.18 (-2.70%) | 6.31 | 6.75 | 869.34K |
| 2024-11-05 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.20 | 6.45 | 676.19K |
| 2024-11-04 | 6.40 | 6.34 | ↓$0.06 (-0.94%) | 6.33 | 6.61 | 652.57K |
| 2024-11-01 | 6.30 | 6.34 | ↑$0.04 (0.63%) | 6.24 | 6.49 | 821.58K |
| 2024-10-31 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.11 | 6.33 | 895.93K |
| 2024-10-30 | 6.35 | 6.25 | ↓$0.10 (-1.57%) | 6.21 | 6.43 | 538.79K |
| 2024-10-29 | 6.10 | 6.35 | ↑$0.25 (4.10%) | 6.10 | 6.42 | 621.89K |
| 2024-10-28 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.15 | 6.34 | 697.37K |
| 2024-10-25 | 6.41 | 6.16 | ↓$0.25 (-3.90%) | 6.11 | 6.44 | 586.36K |
| 2024-10-24 | 6.35 | 6.28 | ↓$0.07 (-1.10%) | 6.21 | 6.36 | 592.57K |
| 2024-10-23 | 6.01 | 6.32 | ↑$0.31 (5.16%) | 5.95 | 6.33 | 749.30K |
| 2024-10-22 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 6.01 | 6.18 | 810K |
| 2024-10-21 | 6.31 | 6.16 | ↓$0.15 (-2.38%) | 6.12 | 6.33 | 0.96M |
| 2024-10-18 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.25 | 6.49 | 697.82K |
| 2024-10-17 | 6.35 | 6.33 | ↓$0.02 (-0.31%) | 6.15 | 6.35 | 692.98K |
| 2024-10-16 | 6.25 | 6.40 | ↑$0.15 (2.40%) | 6.22 | 6.44 | 728.09K |
| 2024-10-15 | 6.09 | 6.28 | ↑$0.19 (3.12%) | 6.02 | 6.30 | 756.46K |
| 2024-10-14 | 6.24 | 6.13 | ↓$0.11 (-1.76%) | 6.06 | 6.25 | 563.68K |
| 2024-10-11 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 6.18 | 6.43 | 0.97M |
| 2024-10-10 | 6.02 | 6.26 | ↑$0.24 (3.99%) | 5.99 | 6.26 | 1.16M |
Create an account or log in to view more rows.
$NUS buy the dip were blasting off
$NUS shorters eat my shit
$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