Nu Skin Enterprises Inc. Common Stockのデータ

Nu Skin Enterprises Inc. Common Stockの基本情報

名前 Nu Skin Enterprises Inc. Common Stock
ティッカー NUS
国 United States
上場年 1996.0
セクター Health Care

Nu Skin Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.59 48.22 50.19 48.31 1092700.0 48.31
2021-02-12 53.68 48.14 53.21 48.81 1705000.0 48.81
2021-02-11 62.69 53.5 62.69 53.62 1782000.0 53.62
2021-02-10 63.85 61.77 62.14 62.89 453500.0 62.89
2021-02-09 62.25 60.02 61.71 61.64 231800.0 61.64
2021-02-08 61.85 60.12 60.19 61.63 280300.0 61.63
2021-02-05 61.07 60.01 60.82 60.18 165600.0 60.18
2021-02-04 60.93 59.34 59.9 60.39 392200.0 60.39
2021-02-03 59.85 58.6 59.0 59.77 249200.0 59.77
2021-02-02 59.4 58.31 59.04 59.04 231500.0 59.04
2021-02-01 58.85 57.64 58.38 58.13 285000.0 58.13
2021-01-29 59.1 57.63 58.6 57.87 450200.0 57.87
2021-01-28 58.79 56.28 56.77 58.63 381900.0 58.63
2021-01-27 57.25 55.59 56.86 56.26 290900.0 56.26
2021-01-26 58.25 57.24 58.03 58.08 187200.0 58.08
2021-01-25 59.35 56.63 57.98 57.92 619600.0 57.92
2021-01-22 58.8 57.3 57.75 57.82 234100.0 57.82
2021-01-21 59.53 57.55 59.23 58.03 229500.0 58.03
2021-01-20 59.71 57.5 57.69 59.04 455200.0 59.04
2021-01-19 57.95 55.81 56.29 57.7 295500.0 57.7
2021-01-15 56.12 54.91 56.12 55.69 293500.0 55.69
2021-01-14 57.04 55.18 55.65 56.26 375400.0 56.26
2021-01-13 55.33 54.3 55.02 55.0 488100.0 55.0
2021-01-12 55.93 54.79 55.71 55.23 245200.0 55.23
2021-01-11 56.48 55.32 55.32 55.77 210900.0 55.77
2021-01-08 58.22 55.14 58.04 56.19 551500.0 56.19
2021-01-07 59.23 57.64 59.15 57.79 403800.0 57.79
2021-01-06 58.91 56.69 56.69 58.67 726700.0 58.67
2021-01-05 57.63 55.0 55.01 57.07 358500.0 57.07
2021-01-04 55.76 54.25 54.67 55.35 359400.0 55.35
2020-12-31 54.88 53.99 54.23 54.63 287600.0 54.63
2020-12-30 54.76 53.78 54.0 54.3 268900.0 54.3
2020-12-29 54.16 52.95 54.04 53.56 201300.0 53.56
2020-12-28 54.99 53.3 54.71 53.9 294900.0 53.9
2020-12-24 54.79 53.65 53.86 54.56 224500.0 54.56
2020-12-23 53.93 52.45 52.59 53.64 261700.0 53.64
2020-12-22 52.93 51.59 51.87 52.56 196900.0 52.56
2020-12-21 52.42 50.36 51.67 52.05 327300.0 52.05
2020-12-18 53.67 52.37 52.4 52.44 955600.0 52.44
2020-12-17 52.45 51.36 51.95 52.24 339400.0 52.24
2020-12-16 51.82 50.88 51.4 51.74 210500.0 51.74
2020-12-15 51.34 50.85 51.14 51.0 266000.0 51.0
2020-12-14 52.51 50.67 52.06 50.98 246800.0 50.98
2020-12-11 53.0 51.63 52.38 51.73 257000.0 51.73
2020-12-10 52.75 51.13 51.46 52.68 225500.0 52.68
2020-12-09 52.88 51.68 52.28 51.74 271700.0 51.74
2020-12-08 52.71 51.84 52.01 52.06 282900.0 52.06
2020-12-07 53.5 52.32 52.73 52.55 258200.0 52.55
2020-12-04 52.68 51.34 51.66 52.63 268100.0 52.63
2020-12-03 52.15 51.12 51.17 51.37 360400.0 51.37
2020-12-02 51.77 50.3 50.43 50.87 786100.0 50.87
2020-12-01 52.44 50.0 51.75 50.67 483000.0 50.67
2020-11-30 52.36 51.13 52.09 51.51 829700.0 51.51
2020-11-27 52.7 51.7 52.05 52.5 143500.0 52.5
2020-11-25 52.92 51.82 52.63 52.07 194300.0 52.07
2020-11-24 53.8 51.88 52.2 53.41 345000.0 53.03
2020-11-23 52.44 51.48 51.59 51.92 247600.0 51.56
2020-11-20 51.51 50.48 51.23 50.97 378200.0 50.61
2020-11-19 51.79 51.16 51.16 51.34 256100.0 50.98
2020-11-18 53.22 50.97 53.11 51.01 261200.0 50.65
2020-11-17 53.65 51.15 51.86 52.99 296500.0 52.62
2020-11-16 52.47 51.62 51.73 52.14 375400.0 51.77
2020-11-13 52.43 51.25 51.45 51.67 290300.0 51.31
2020-11-12 51.76 50.82 51.76 51.42 288000.0 51.06
2020-11-11 51.88 48.75 48.75 51.84 456700.0 51.48
2020-11-10 49.14 47.16 47.55 48.2 755900.0 47.86
2020-11-09 54.49 46.65 54.0 46.78 1028200.0 46.45
2020-11-06 54.96 53.02 53.97 53.31 239000.0 52.94
2020-11-05 55.8 53.48 53.55 54.23 437800.0 53.85
2020-11-04 53.44 51.46 52.23 52.96 318300.0 52.59
2020-11-03 52.79 50.67 50.99 52.17 404800.0 51.8
2020-11-02 51.01 49.5 50.0 50.42 315900.0 50.07
2020-10-30 51.91 49.1 51.52 49.35 510400.0 49.0
2020-10-29 52.27 50.74 50.86 51.95 311200.0 51.59
2020-10-28 51.5 50.2 51.29 51.18 457300.0 50.82
2020-10-27 54.02 52.01 53.64 52.11 279200.0 51.74
2020-10-26 53.77 52.82 52.83 53.64 304800.0 53.26
2020-10-23 53.55 52.79 52.79 53.41 196300.0 53.03
2020-10-22 54.0 52.38 53.52 52.51 325200.0 52.14
2020-10-21 53.99 53.14 53.61 53.24 333400.0 52.87
2020-10-20 54.57 53.37 53.94 53.4 233400.0 53.03
2020-10-19 54.95 53.83 54.1 53.92 225300.0 53.54
2020-10-16 55.08 54.12 54.86 54.16 236300.0 53.78
2020-10-15 55.05 53.88 54.3 54.85 267800.0 54.46
2020-10-14 55.51 54.53 54.77 54.81 269200.0 54.43
2020-10-13 54.69 52.89 54.39 54.52 340500.0 54.14
2020-10-12 55.8 54.78 55.58 54.94 224700.0 54.55
2020-10-09 55.91 55.12 55.54 55.13 286200.0 54.74
2020-10-08 56.42 54.56 55.94 55.14 245200.0 54.75
2020-10-07 56.36 55.0 55.02 55.92 390300.0 55.53
2020-10-06 55.84 54.32 54.75 54.61 324500.0 54.23
2020-10-05 56.24 53.91 56.0 54.88 495500.0 54.49
2020-10-02 57.01 53.57 55.52 56.1 1336700.0 55.71
2020-10-01 51.52 49.9 50.39 51.18 306100.0 50.82
2020-09-30 51.08 49.31 49.71 50.09 556400.0 49.74
2020-09-29 51.01 48.75 51.0 48.91 408300.0 48.57
2020-09-28 51.94 50.75 51.23 50.84 316100.0 50.48
2020-09-25 51.41 50.32 50.94 50.88 343900.0 50.52
2020-09-24 51.77 50.07 50.7 51.1 330800.0 50.74
2020-09-23 53.48 50.74 53.48 50.8 461700.0 50.44
2020-09-22 53.63 52.11 52.11 53.33 444500.0 52.96
2020-09-21 52.44 51.41 51.91 52.32 306600.0 51.95
2020-09-18 53.26 52.1 52.62 52.75 929100.0 52.38
2020-09-17 52.74 51.5 51.68 52.65 562500.0 52.28
2020-09-16 52.92 51.98 52.5 52.32 480400.0 51.95
2020-09-15 52.44 50.32 50.78 52.42 458200.0 52.05
2020-09-14 50.41 49.48 50.14 50.18 332800.0 49.83
2020-09-11 51.52 49.28 51.52 49.75 373200.0 49.4
2020-09-10 51.95 50.02 50.06 50.85 531500.0 50.49
2020-09-09 50.03 47.83 48.0 49.76 521100.0 49.41
2020-09-08 48.44 46.43 47.14 47.83 456400.0 47.49
2020-09-04 47.98 46.15 47.8 47.44 326600.0 47.11
2020-09-03 48.62 46.86 48.38 47.46 329900.0 47.13
2020-09-02 48.95 46.73 46.95 48.24 508400.0 47.9
2020-09-01 48.05 46.92 47.18 47.98 315200.0 47.64
2020-08-31 47.98 46.84 47.78 47.27 369400.0 46.94
2020-08-28 48.12 44.23 47.67 47.69 959800.0 47.36
2020-08-27 48.32 46.89 48.2 47.11 372300.0 46.78
2020-08-26 48.52 47.93 48.43 48.2 342100.0 47.49
2020-08-25 48.5 47.65 48.19 48.43 271000.0 47.72
2020-08-24 48.09 47.27 47.83 47.81 318300.0 47.1
2020-08-21 48.13 47.15 47.36 47.56 251500.0 46.86
2020-08-20 47.81 46.53 47.0 47.59 320200.0 46.89
2020-08-19 47.34 46.83 47.08 47.2 288200.0 46.5
2020-08-18 47.41 46.71 47.04 47.18 289600.0 46.48
2020-08-17 47.87 47.11 47.67 47.26 240900.0 46.56
2020-08-14 47.84 47.07 47.32 47.52 271300.0 46.82
2020-08-13 48.77 47.29 48.13 47.52 483600.0 46.82
2020-08-12 48.37 46.79 47.51 48.03 403100.0 47.32
2020-08-11 47.99 47.12 47.27 47.39 426700.0 46.69
2020-08-10 48.07 46.2 46.76 47.52 1229600.0 46.82
2020-08-07 46.93 45.58 46.82 46.72 517700.0 46.03
2020-08-06 48.5 46.12 48.5 47.09 976100.0 46.4
2020-08-05 47.49 46.11 46.11 47.3 622200.0 46.6
2020-08-04 46.2 44.93 45.59 46.02 395100.0 45.34
2020-08-03 46.13 44.18 44.99 45.8 694800.0 45.12
2020-07-31 44.89 43.9 44.14 44.85 816700.0 44.19
2020-07-30 45.1 43.41 44.14 44.91 374100.0 44.25
2020-07-29 44.79 43.44 43.44 44.65 330900.0 43.99
2020-07-28 44.18 43.22 43.97 43.41 307700.0 42.77
2020-07-27 44.24 42.94 44.1 43.96 387300.0 43.31
2020-07-24 45.74 43.58 45.68 43.72 542500.0 43.08
2020-07-23 46.48 45.1 45.18 45.84 449400.0 45.16
2020-07-22 45.72 44.98 45.0 45.4 376900.0 44.73
2020-07-21 45.87 44.93 45.5 45.01 265500.0 44.35
2020-07-20 46.0 44.77 45.55 45.2 350800.0 44.53
2020-07-17 46.74 45.62 46.39 45.66 396500.0 44.99
2020-07-16 46.37 45.54 46.0 46.09 459600.0 45.41
2020-07-15 46.75 45.75 46.37 46.29 429800.0 45.61
2020-07-14 45.62 43.59 44.66 45.59 494200.0 44.92
2020-07-13 46.33 43.87 44.07 44.74 538500.0 44.08
2020-07-10 43.89 42.76 43.6 43.5 483100.0 42.86
2020-07-09 44.93 43.59 44.63 43.65 463500.0 43.01
2020-07-08 45.23 44.18 44.55 44.42 473000.0 43.76
2020-07-07 45.49 43.77 43.77 44.32 686300.0 43.67
2020-07-06 48.41 43.63 48.41 44.43 1941600.0 43.77
2020-07-02 48.61 44.3 44.95 48.02 4813200.0 47.31
2020-07-01 38.84 37.69 38.31 38.45 585700.0 37.88
2020-06-30 38.87 37.72 38.62 38.23 485700.0 37.67
2020-06-29 38.92 37.6 37.97 38.74 552900.0 38.17
2020-06-26 37.73 36.66 37.0 37.59 870700.0 37.04
2020-06-25 37.99 36.38 37.65 37.0 679600.0 36.45
2020-06-24 39.1 37.4 39.04 37.91 487700.0 37.35
2020-06-23 39.34 38.58 38.92 38.76 480300.0 38.19
2020-06-22 39.0 37.91 38.5 38.5 617800.0 37.93
2020-06-19 38.59 37.55 38.35 38.56 2353400.0 37.99
2020-06-18 38.55 37.55 37.76 38.01 475900.0 37.45
2020-06-17 38.63 37.51 38.42 38.07 461900.0 37.51
2020-06-16 38.77 37.37 38.63 38.26 446500.0 37.7
2020-06-15 37.88 35.72 35.86 37.52 701800.0 36.97
2020-06-12 37.42 36.06 37.1 36.94 653500.0 36.4
2020-06-11 37.71 35.62 37.02 35.92 742400.0 35.39
2020-06-10 39.2 37.81 39.2 38.49 629100.0 37.92
2020-06-09 40.2 39.11 40.16 39.31 541300.0 38.73
2020-06-08 40.84 39.66 40.0 40.63 581200.0 40.03
2020-06-05 40.31 39.43 39.88 39.54 661600.0 38.96
2020-06-04 39.74 38.62 38.62 39.28 1049000.0 38.7
2020-06-03 39.16 37.7 37.7 38.76 626900.0 38.19
2020-06-02 38.0 36.73 37.6 37.26 925500.0 36.71
2020-06-01 37.8 36.89 37.14 37.41 497700.0 36.86
2020-05-29 37.57 36.42 36.94 37.18 489200.0 36.63
2020-05-28 38.18 36.67 38.16 36.83 468700.0 36.29
2020-05-27 38.42 36.62 37.2 38.33 664500.0 37.4
2020-05-26 37.6 36.61 36.93 36.69 632100.0 35.8
2020-05-22 35.92 35.36 35.62 35.48 439400.0 34.61
2020-05-21 36.59 35.71 36.07 35.77 678900.0 34.9
2020-05-20 36.97 35.81 36.12 36.11 528300.0 35.23
2020-05-19 36.48 34.71 35.25 35.31 628200.0 34.45
2020-05-18 35.7 34.48 35.0 35.28 1404200.0 34.42
2020-05-15 34.36 32.15 32.48 33.93 1373900.0 33.1
2020-05-14 33.13 31.3 32.39 32.78 823600.0 31.98
2020-05-13 33.38 32.41 33.38 32.94 823300.0 32.14
2020-05-12 34.96 33.56 34.39 33.7 684100.0 32.88
2020-05-11 35.77 34.05 35.73 34.14 792800.0 33.31
2020-05-08 36.33 34.59 35.48 35.84 1098200.0 34.97
2020-05-07 35.13 30.71 31.29 35.09 2979500.0 34.23
2020-05-06 27.86 26.83 27.48 27.44 621500.0 26.77
2020-05-05 28.63 27.21 28.63 27.34 736200.0 26.67
2020-05-04 27.49 26.44 27.06 27.35 695300.0 26.68
2020-05-01 28.82 26.92 28.73 27.27 688000.0 26.61
2020-04-30 29.49 28.27 29.0 29.21 927500.0 28.5
2020-04-29 29.05 28.11 28.54 28.91 1462000.0 28.21
2020-04-28 28.47 27.29 27.65 28.05 894400.0 27.37
2020-04-27 27.61 26.32 26.5 27.06 771800.0 26.4
2020-04-24 26.62 25.61 25.65 26.32 831400.0 25.68
2020-04-23 26.38 25.21 25.25 25.63 716700.0 25.0
2020-04-22 25.49 24.38 25.17 25.27 672200.0 24.65
2020-04-21 24.82 23.23 23.5 24.57 1122100.0 23.97
2020-04-20 25.14 23.68 24.12 23.91 852700.0 23.33
2020-04-17 24.99 23.69 23.86 24.84 2144300.0 24.23
2020-04-16 23.59 22.58 23.33 23.4 637000.0 22.83
2020-04-15 24.05 22.7 23.6 23.33 932200.0 22.76
2020-04-14 24.81 23.37 24.5 24.5 841600.0 23.9
2020-04-13 24.13 21.85 22.47 23.89 885700.0 23.31
2020-04-09 23.96 22.09 23.31 22.17 1058600.0 21.63
2020-04-08 22.7 21.79 22.09 22.6 756300.0 22.05
2020-04-07 22.54 21.43 22.26 21.86 1101400.0 21.33
2020-04-06 22.97 20.32 22.44 20.79 1387100.0 20.28
2020-04-03 22.14 20.01 20.18 22.06 1044400.0 21.52
2020-04-02 21.36 19.59 20.49 19.96 1276500.0 19.47
2020-04-01 21.22 19.96 21.0 20.52 761500.0 20.02
2020-03-31 21.87 20.79 20.79 21.85 985700.0 21.32
2020-03-30 22.0 20.52 21.84 20.9 888400.0 20.39
2020-03-27 22.2 21.0 21.9 21.84 592400.0 21.31
2020-03-26 22.75 21.55 21.89 22.55 909000.0 22.0
2020-03-25 22.25 19.58 21.0 21.6 1552300.0 21.07
2020-03-24 21.05 19.77 19.96 20.71 1103700.0 20.2
2020-03-23 19.74 17.77 19.3 18.65 1310900.0 18.2
2020-03-20 22.16 19.0 20.08 19.75 2015500.0 19.27
2020-03-19 19.96 12.43 12.43 19.71 2154300.0 19.23
2020-03-18 14.15 12.31 14.0 12.52 1761700.0 12.21
2020-03-17 18.4 13.81 18.08 14.22 2601200.0 13.87
2020-03-16 19.66 17.62 18.5 17.84 1979100.0 17.4
2020-03-13 19.81 18.68 19.73 19.54 1427800.0 19.06
2020-03-12 19.96 18.32 19.78 18.77 1908200.0 18.31
2020-03-11 22.4 20.64 22.2 21.06 1706500.0 20.55
2020-03-10 24.15 21.88 23.95 22.69 1529400.0 22.14
2020-03-09 23.7 22.97 23.0 23.28 1188700.0 22.71
2020-03-06 25.58 24.09 24.15 25.03 1268800.0 24.42
2020-03-05 25.52 24.34 25.35 24.93 1179600.0 24.32
2020-03-04 25.68 24.75 25.24 25.57 1301600.0 24.95
2020-03-03 26.23 24.4 24.88 24.79 1049000.0 24.19
2020-03-02 24.8 24.0 24.69 24.75 2174300.0 24.15
2020-02-28 25.01 24.03 24.21 24.52 1657700.0 23.92
2020-02-27 25.65 23.97 25.0 24.73 1446600.0 24.13
2020-02-26 27.07 25.32 26.8 25.57 1407800.0 24.58
2020-02-25 28.62 26.49 28.4 26.56 1024700.0 25.53
2020-02-24 29.11 27.95 29.01 28.36 883400.0 27.26
2020-02-21 30.23 29.37 29.55 29.84 688500.0 28.69
2020-02-20 30.12 29.1 29.2 29.79 677200.0 28.64
2020-02-19 30.38 29.18 29.96 29.33 905900.0 28.2
2020-02-18 30.87 29.55 30.5 29.84 1074000.0 28.69