Quantcast

Nu Skin Enterprises, Inc. Common Stock Historical Stock Prices

NUS 
$48.82
*  
0.68
1.41%
Get NUS Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading NUS now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    NUS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.35 49.30 48.20 48.82 589,913
06/26/2019 48.35 49.3 48.2 48.82 597,822
06/25/2019 47.42 48.4 47.18 48.14 469,329
06/24/2019 49.04 49.22 47.01 47.17 609,060
06/21/2019 47.97 49.31 47.37 48.87 581,146
06/20/2019 48.91 49.43 47.86 48.04 443,948
06/19/2019 50.24 50.435 48.65 48.8 420,829
06/18/2019 50.09 51.17 49.9026 50.47 286,685
06/17/2019 50.91 51.23 49.44 49.68 384,740
06/14/2019 51.21 51.85 50.66 50.89 342,454
06/13/2019 51 52 50.31 51.24 391,674
06/12/2019 50.55 51.06 50.13 50.81 384,489
06/11/2019 49.8 50.65 49.52 50.55 507,208
06/10/2019 49.21 49.99 49.02 49.33 326,734
06/07/2019 48.8 49.43 48.5 49.06 637,800
06/06/2019 48.9 49.13 48.12 48.65 366,972
06/05/2019 49.54 49.8 48.5 48.88 710,871
06/04/2019 48.6 49.53 48.3 49.25 801,943
06/03/2019 46.64 48.47 46.38 48.09 969,832
05/31/2019 47.51 47.78 45.65 46.69 763,936
05/30/2019 47.94 48.77 47.75 48.2 316,020
05/29/2019 48.34 48.39 47.54 48.18 376,778
05/28/2019 49.8 50.145 48.49 48.54 384,264
05/24/2019 50.56 50.85 49.62 49.78 234,698
05/23/2019 50.98 51.43 49.91 50.36 361,440
05/22/2019 51.28 52.18 51.16 51.38 362,304
05/21/2019 51.85 52.26 50.96 51.63 505,597
05/20/2019 51 51.82 50.395 51.53 755,283
05/17/2019 52.1 52.86 51.1 51.11 381,563
05/16/2019 53.37 53.99 52.25 52.5 508,422
05/15/2019 52.35 53.63 52.03 53.46 508,686
05/14/2019 52.68 53.23 52.19 52.42 461,082
05/13/2019 52.91 52.9459 51.77 52.59 618,513
05/10/2019 54.81 55.62 53.2539 53.99 456,175
05/09/2019 54.71 55.41 54.25 54.9 456,131
05/08/2019 55.5 56.25 55.005 55.23 755,400
05/07/2019 57.14 58.24 55.115 55.48 1,359,677
05/06/2019 57.75 59.55 57.4 57.96 858,455
05/03/2019 60.25 61.92 58.265 58.57 1,702,548
05/02/2019 64.5 64.5 60.431 60.48 1,704,611
05/01/2019 60.77 64.9 60.31 64.32 3,880,978
04/30/2019 50.86 51.18 49.7 50.87 1,137,961
04/29/2019 50.46 51.2299 50.45 50.7 808,578
04/26/2019 49.96 50.9955 49.81 50.46 470,590
04/25/2019 49.89 50.94 49.52 49.91 744,420
04/24/2019 48.6 50.26 48.6 49.83 832,286
04/23/2019 48.55 49.21 48.19 48.54 762,421
04/22/2019 49.56 49.73 48 48.45 1,056,190
04/18/2019 50.1 50.3 49.53 49.77 710,050
04/17/2019 49.96 50.4 49.43 49.99 516,913
04/16/2019 49.94 50.71 49.55 49.61 681,556
04/15/2019 50.42 50.77 49.55 49.88 553,016
04/12/2019 50.6 50.98 50.08 50.42 387,040
04/11/2019 51.89 52.17 50.64 50.76 542,836
04/10/2019 50.59 51.97 50.18 51.78 574,802
04/09/2019 51.01 51.47 50.36 50.59 581,371
04/08/2019 50.76 51.28 50.56 50.97 689,679
04/05/2019 49.77 50.86 49.77 50.74 545,124
04/04/2019 49.12 50.5 48.86 49.72 463,709
04/03/2019 48.5 49.64 48.5 48.86 1,307,021
04/02/2019 49.41 49.76 48.5 48.95 633,685
04/01/2019 47.97 49.4 47.97 49.28 710,405
03/29/2019 48.15 48.43 47.1 47.86 639,723
03/28/2019 48.52 49.21 47.35 47.9 526,599
03/27/2019 48.05 48.71 47.5 48.11 701,506
03/26/2019 47.85 48.57 47.19 48.11 944,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio