USANA Health Sciences (USNA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.73 | -7.94297352342 | 34.37 | 36.25 | 31.62 | 151546 | 33.62845755 | CS |
| 4 | -3.84 | -10.8229988726 | 35.48 | 36.25 | 31.62 | 124526 | 34.01680914 | CS |
| 12 | -9.54 | -23.1665857212 | 41.18 | 41.52 | 31.48 | 110422 | 35.81275617 | CS |
| 26 | -9.63 | -23.3341410225 | 41.27 | 41.835 | 31.48 | 94980 | 36.94190827 | CS |
| 52 | -15.37 | -32.6951712402 | 47.01 | 52.75 | 31.48 | 88668 | 41.43602358 | CS |
| 156 | -61.86 | -66.1604278075 | 93.5 | 94.95 | 31.48 | 76388 | 54.73461947 | CS |
| 260 | -32.88 | -50.9609423435 | 64.52 | 107.85 | 31.48 | 95570 | 69.6115384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 31.64 | -0.93 | -2.86 | 32.67 | 32.67 | 31.62 | 128529 |
| 1738366800 | 32.57 | -2.29 | -6.57 | 34.61 | 34.7 | 32.5 | 188217 |
| 1738280400 | 34.86 | 0.14 | 0.40 | 34.65 | 36.25 | 34.57 | 157228 |
| 1738194000 | 34.72 | 0.38 | 1.11 | 34.13 | 34.82 | 33.92 | 155937 |
| 1738107600 | 34.34 | -0.03 | -0.09 | 34.37 | 35.205 | 34.3 | 127820 |
| 1738021200 | 34.37 | 0.03 | 0.09 | 34.32 | 35.57 | 34.29 | 162790 |
| 1737762000 | 34.34 | 0.33 | 0.97 | 34.34 | 34.48 | 33.8264 | 121437 |
| 1737675600 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1737589200 | 34.01 | -0.37 | -1.08 | 34.43 | 34.43 | 33.79 | 100296 |
| 1737502800 | 34.38 | 0.36 | 1.06 | 34.6634 | 34.89 | 34.06 | 135431 |
| 1737157200 | 34.02 | -0.1 | -0.29 | 34.44 | 34.785 | 33.6 | 96625 |
| 1737070800 | 34.12 | 0.35 | 1.04 | 33.87 | 34.21 | 33.3401 | 104507 |
| 1736984400 | 33.77 | 0.22 | 0.66 | 34.21 | 34.21 | 33.4803 | 113017 |
| 1736898000 | 33.549999 | -0.46 | -1.35 | 34.1 | 34.253 | 33.11 | 94589 |
| 1736811600 | 34.01 | 0.14 | 0.41 | 33.92 | 34.57 | 33.7562 | 97262 |
| 1736552400 | 33.87 | -1.07 | -3.06 | 34.15 | 34.63 | 33.64 | 128970 |
| 1736379600 | 34.94 | -0.38 | -1.08 | 34.91 | 34.97 | 34.1 | 96472 |
| 1736293200 | 35.32 | 0.33 | 0.94 | 35.48 | 35.91 | 35.19 | 107819 |
| 1736206800 | 34.99 | -1.18 | -3.26 | 36.0362 | 36.545 | 34.92 | 100275 |
| 1735947600 | 36.17 | -0.22 | -0.60 | 36.6 | 36.93 | 35.91 | 84157 |
| 1735861200 | 36.39 | 0.5 | 1.39 | 36.795 | 36.995 | 36.2407 | 126359 |
| 1735688400 | 35.89 | 0.6 | 1.70 | 35.83 | 36.35 | 35.75 | 81205 |
| 1735602000 | 35.29 | -0.4 | -1.12 | 35.68 | 35.77 | 34.79 | 104333 |
| 1735342800 | 35.69 | -0.25 | -0.70 | 35.945 | 36.51 | 35.41 | 84779 |
| 1735256400 | 35.94 | -0.72 | -1.96 | 36.8 | 37.09 | 35.72 | 87379 |
| 1735077840 | 36.66 | 2.72 | 8.01 | 34.79 | 36.76 | 33.985 | 106151 |
| 1734997200 | 33.94 | 0.56 | 1.68 | 31.5 | 34.5 | 31.48 | 166200 |
| 1734738000 | 33.38 | -1.33 | -3.83 | 34.45 | 34.64 | 33.275 | 604917 |
| 1734651600 | 34.71 | 0.09 | 0.26 | 34.6201 | 35.439 | 34.5 | 104984 |
| 1734565200 | 34.62 | -1.66 | -4.58 | 36.2 | 36.83 | 34.58 | 90524 |
| 1734478800 | 36.28 | -0.42 | -1.14 | 36.7 | 37.18 | 36.225 | 91515 |
| 1734392400 | 36.7 | 0.06 | 0.16 | 36.94 | 37.69 | 36.14 | 216386 |
| 1734133200 | 36.64 | -0.98 | -2.60 | 37.26 | 37.27 | 36.03 | 130992 |
| 1734046800 | 37.62 | -0.12 | -0.32 | 37.36 | 38.09 | 37.225 | 62798 |
| 1733960400 | 37.74 | -0.76 | -1.97 | 38.445 | 38.445 | 37.61 | 55483 |
| 1733874000 | 38.5 | 0.34 | 0.89 | 38.115 | 38.845 | 37.5 | 87178 |
| 1733787600 | 38.16 | 0.85 | 2.28 | 37.535 | 38.75 | 37.47 | 93444 |
| 1733528400 | 37.31 | -0.39 | -1.03 | 38.06 | 38.85 | 37.17 | 78471 |
| 1733442000 | 37.7 | -0.91 | -2.36 | 38.29 | 38.29 | 37.42 | 74237 |
| 1733355600 | 38.61 | 0.36 | 0.94 | 38.33 | 38.71 | 37.87 | 64154 |
| 1733269200 | 38.25 | -1.77 | -4.42 | 39.5 | 39.74 | 38.23 | 57586 |
| 1733182800 | 40.02 | 1.49 | 3.87 | 38.5 | 40.42 | 38.47 | 102336 |
| 1732917840 | 38.53 | -0.63 | -1.61 | 38.94 | 39.37 | 38.37 | 79525 |
| 1732750800 | 39.16 | 1.12 | 2.94 | 38.55 | 39.18 | 38.21 | 86861 |
| 1732664400 | 38.04 | -1.88 | -4.71 | 39.66 | 39.66 | 37.9 | 64990 |
| 1732578000 | 39.92 | 0.02 | 0.05 | 40.62 | 40.785 | 39.84 | 109453 |
| 1732318800 | 39.9 | 0.54 | 1.37 | 39.72 | 40.22 | 39.69 | 81625 |
| 1732232400 | 39.36 | -0.16 | -0.40 | 39.405 | 39.99 | 39.32 | 63877 |
| 1732146000 | 39.52 | 0.48 | 1.23 | 38.87 | 39.53 | 38.85 | 66155 |
| 1732059600 | 39.04 | -0.34 | -0.86 | 38.8 | 39.49 | 38.55 | 73037 |
| 1731973200 | 39.38 | -0.96 | -2.38 | 40.185 | 40.3839 | 39.28 | 70474 |
| 1731714000 | 40.34 | 0.9 | 2.28 | 39.68 | 40.665 | 39.66 | 77975 |
| 1731627600 | 39.44 | -1.47 | -3.59 | 40.92 | 40.92 | 39.13 | 64905 |
| 1731541200 | 40.91 | 0.39 | 0.96 | 40.8 | 41.52 | 40.58 | 69691 |
| 1731454800 | 40.52 | -0.77 | -1.86 | 41.18 | 41.18 | 40.4 | 81406 |
| 1731368400 | 41.29 | 1.04 | 2.58 | 40.4 | 41.835 | 40.4 | 90415 |
| 1731109200 | 40.25 | -0.28 | -0.69 | 40.2 | 40.59 | 39.94 | 117292 |
| 1731022800 | 40.53 | 0.2 | 0.50 | 40.365 | 40.9497 | 40.138 | 83935 |
| 1730936400 | 40.33 | 1.35 | 3.46 | 40.435 | 41.17 | 39.98 | 112836 |
| 1730850000 | 38.98 | 1.07 | 2.82 | 37.735 | 39.16 | 37.57 | 95075 |
| 1730763600 | 37.91 | 0.62 | 1.66 | 37.4 | 38.3 | 37.28 | 67001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
