Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nu Skin Enterprises (NY: NUS )

7.790 +0.290 (+3.87%)

Official Closing Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	7.610	8.085	7.580	7.790	596,496	+0.29(+3.87%)
Dec 06, 2024	7.770	7.870	7.500	7.500	542,748	-0.19(-2.47%)
Dec 05, 2024	7.750	7.870	7.600	7.690	488,299	-0.10(-1.28%)
Dec 04, 2024	7.530	7.820	7.530	7.790	571,194	+0.29(+3.87%)
Dec 03, 2024	7.590	7.635	7.410	7.500	592,948	-0.13(-1.70%)
Dec 02, 2024	7.150	7.630	7.030	7.630	740,338	+0.33(+4.52%)
Nov 29, 2024	7.690	7.690	7.170	7.300	406,070	-0.33(-4.33%)
Nov 27, 2024	7.451	7.769	7.451	7.630	596,690	+0.25(+3.36%)
Nov 26, 2024	7.461	7.670	7.308	7.382	714,432	-0.11(-1.46%)
Nov 25, 2024	7.233	7.848	7.233	7.491	2,097,640	+0.33(+4.57%)
Nov 22, 2024	7.253	7.412	7.094	7.164	861,651	-0.08(-1.10%)
Nov 21, 2024	7.432	7.461	6.826	7.243	728,918	-0.19(-2.54%)
Nov 20, 2024	7.481	7.650	7.283	7.432	824,825	-0.10(-1.32%)
Nov 19, 2024	7.600	7.764	7.402	7.531	1,110,348	-0.22(-2.82%)
Nov 18, 2024	7.501	7.789	7.402	7.749	748,025	+0.23(+3.03%)
Nov 15, 2024	7.233	7.556	7.164	7.521	633,896	+0.39(+5.42%)
Nov 14, 2024	7.432	7.541	6.945	7.134	1,351,482	-0.29(-3.88%)
Nov 13, 2024	7.174	7.491	7.092	7.422	895,979	+0.25(+3.46%)
Nov 12, 2024	7.084	7.273	6.757	7.174	954,693	+0.01(+0.14%)
Nov 11, 2024	6.449	7.198	6.449	7.164	1,167,631	+0.66(+10.23%)
Nov 08, 2024	6.350	6.499	5.993	6.499	999,482	+0.10(+1.55%)
Nov 07, 2024	6.390	6.618	6.315	6.400	1,146,876	-0.03(-0.46%)
Nov 06, 2024	6.608	6.697	6.261	6.429	876,177	+0.05(+0.78%)
Nov 05, 2024	6.251	6.395	6.152	6.380	681,509	+0.09(+1.42%)
Nov 04, 2024	6.350	6.555	6.281	6.291	657,692	+0.00(+0.00%)
Nov 01, 2024	6.251	6.439	6.191	6.291	828,079	+0.15(+2.42%)
Oct 31, 2024	6.201	6.281	6.062	6.142	902,970	-0.06(-0.96%)
Oct 30, 2024	6.300	6.380	6.162	6.201	543,027	-0.10(-1.57%)
Oct 29, 2024	6.052	6.365	6.052	6.300	626,780	+0.17(+2.75%)
Oct 28, 2024	6.102	6.291	6.102	6.132	699,423	+0.02(+0.32%)
Oct 25, 2024	6.360	6.390	6.062	6.112	590,965	-0.12(-1.91%)
Oct 24, 2024	6.300	6.310	6.157	6.231	597,225	-0.04(-0.63%)
Oct 23, 2024	5.963	6.281	5.904	6.271	755,088	+0.23(+3.78%)
Oct 22, 2024	6.052	6.127	5.963	6.042	816,373	-0.07(-1.14%)
Oct 21, 2024	6.261	6.276	6.067	6.112	966,413	-0.17(-2.69%)
Oct 18, 2024	6.271	6.439	6.201	6.281	704,320	+0.00(+0.00%)
Oct 17, 2024	6.300	6.300	6.102	6.281	698,425	-0.07(-1.09%)
Oct 16, 2024	6.201	6.390	6.171	6.350	733,816	+0.12(+1.91%)
Oct 15, 2024	6.042	6.246	5.973	6.231	762,405	+0.15(+2.45%)
Oct 14, 2024	6.191	6.196	6.013	6.082	568,104	-0.14(-2.23%)
Oct 11, 2024	6.201	6.375	6.132	6.221	974,323	+0.01(+0.16%)
Oct 10, 2024	5.973	6.211	5.943	6.211	1,168,044	+0.19(+3.13%)
Oct 09, 2024	6.390	6.390	5.953	6.023	929,544	-0.38(-5.89%)
Oct 08, 2024	6.231	6.464	6.102	6.400	708,264	+0.05(+0.78%)
Oct 07, 2024	6.241	6.439	6.171	6.350	781,710	+0.05(+0.79%)
Oct 04, 2024	6.380	6.486	6.192	6.300	791,311	+0.02(+0.32%)
Oct 03, 2024	6.747	6.757	6.231	6.281	806,374	-0.54(-7.86%)
Oct 02, 2024	7.064	7.104	6.787	6.816	627,519	-0.24(-3.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nu Skin Enterprises (NY: NUS )

Historical Prices