Nu Skin Enterprises Inc (NUS) Historical Stock Data
6.60 ↓0.27 (-3.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUS is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.69 | 6.60 | ↓$0.09 (-1.35%) | 6.57 | 6.76 | 2.84M |
| 2024-12-19 | 7.10 | 6.87 | ↓$0.23 (-3.24%) | 6.86 | 7.15 | 884.66K |
| 2024-12-18 | 7.36 | 7.04 | ↓$0.32 (-4.35%) | 7.01 | 7.51 | 679.14K |
| 2024-12-17 | 7.35 | 7.32 | ↓$0.03 (-0.41%) | 7.20 | 7.49 | 757.49K |
| 2024-12-16 | 7.47 | 7.37 | ↓$0.10 (-1.34%) | 7.28 | 7.53 | 680.58K |
| 2024-12-13 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.28 | 7.56 | 452.19K |
| 2024-12-12 | 7.40 | 7.52 | ↑$0.12 (1.62%) | 7.26 | 7.53 | 407.53K |
| 2024-12-11 | 7.83 | 7.46 | ↓$0.37 (-4.73%) | 7.36 | 7.83 | 687.71K |
| 2024-12-10 | 7.80 | 7.83 | ↑$0.03 (0.38%) | 7.48 | 7.85 | 420.85K |
| 2024-12-09 | 7.61 | 7.79 | ↑$0.18 (2.37%) | 7.58 | 8.09 | 596.50K |
| 2024-12-06 | 7.77 | 7.50 | ↓$0.27 (-3.47%) | 7.50 | 7.87 | 542.75K |
| 2024-12-05 | 7.75 | 7.69 | ↓$0.06 (-0.77%) | 7.60 | 7.87 | 494.31K |
| 2024-12-04 | 7.53 | 7.79 | ↑$0.26 (3.45%) | 7.53 | 7.82 | 571.19K |
| 2024-12-03 | 7.59 | 7.50 | ↓$0.09 (-1.19%) | 7.41 | 7.64 | 593.05K |
| 2024-12-02 | 7.15 | 7.63 | ↑$0.48 (6.71%) | 7.03 | 7.63 | 740.34K |
| 2024-11-29 | 7.69 | 7.30 | ↓$0.39 (-5.07%) | 7.17 | 7.69 | 406.07K |
| 2024-11-27 | 7.51 | 7.69 | ↑$0.18 (2.40%) | 7.51 | 7.83 | 592.03K |
| 2024-11-26 | 7.52 | 7.44 | ↓$0.08 (-1.06%) | 7.37 | 7.73 | 708.86K |
| 2024-11-25 | 7.29 | 7.55 | ↑$0.26 (3.57%) | 7.29 | 7.91 | 2.08M |
| 2024-11-22 | 7.31 | 7.22 | ↓$0.09 (-1.23%) | 7.15 | 7.47 | 854.86K |
| 2024-11-21 | 7.49 | 7.30 | ↓$0.19 (-2.54%) | 6.88 | 7.52 | 723.23K |
| 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 |
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