USANA Health Sciences (USNA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.04 | -8.65837976854 | 46.66 | 46.95 | 40.51 | 107162 | 44.6944979 | CS |
| 4 | -2.82 | -6.20598591549 | 45.44 | 48.85 | 40.51 | 73637 | 44.88859152 | CS |
| 12 | -4.82 | -10.1602023609 | 47.44 | 49.78 | 40.51 | 71669 | 46.14009373 | CS |
| 26 | -6.74 | -13.6547811994 | 49.36 | 52.75 | 40.51 | 79644 | 46.8322093 | CS |
| 52 | -22.28 | -34.3297380586 | 64.9 | 69.6 | 40.51 | 75102 | 50.58780355 | CS |
| 156 | -58.84 | -57.9932978514 | 101.46 | 103.95 | 40.51 | 71190 | 65.96746673 | CS |
| 260 | -22.92 | -34.9710100702 | 65.54 | 107.85 | 40.51 | 101257 | 73.01573934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 42.62 | 0.78 | 1.86 | 42.25 | 42.965 | 41.57 | 75765 |
| 1721947200 | 41.84 | -2.65 | -5.96 | 44.35 | 44.59 | 41.72 | 119793 |
| 1721860800 | 44.49 | -1.47 | -3.20 | 40.51 | 45.29 | 40.51 | 154265 |
| 1721774400 | 45.96 | -0.24 | -0.52 | 45.75 | 46.44 | 45.42 | 101339 |
| 1721688000 | 46.2 | -0.06 | -0.13 | 46.27 | 46.31 | 44.65 | 97879 |
| 1721428800 | 46.26 | -0.52 | -1.11 | 46.66 | 46.95 | 45.81 | 62532 |
| 1721342400 | 46.78 | -0.42 | -0.89 | 46.81 | 47.91 | 46.22 | 55280 |
| 1721256000 | 47.2 | 0 | 0.00 | 46.82 | 48.85 | 46.82 | 63907 |
| 1721169600 | 47.2 | 1.97 | 4.36 | 45.79 | 47.26 | 45.07 | 71956 |
| 1721083200 | 45.23 | -0.08 | -0.18 | 45.78 | 46.48 | 45.06 | 61460 |
| 1720824000 | 45.31 | 0.53 | 1.18 | 45.32 | 45.76 | 45.06 | 60540 |
| 1720737600 | 44.78 | 1.46 | 3.37 | 44.26 | 45.2648 | 43.99 | 70828 |
| 1720651200 | 43.32 | 0.79 | 1.86 | 42.89 | 43.46 | 42.89 | 60801 |
| 1720564800 | 42.53 | -1.92 | -4.32 | 44.45 | 44.52 | 42.52 | 67710 |
| 1720478400 | 44.45 | 0.47 | 1.07 | 43.98 | 45.16 | 43.98 | 76724 |
| 1720219200 | 43.98 | -0.99 | -2.20 | 44.56 | 44.745 | 43.56 | 72479 |
| 1720040640 | 44.97 | 0.03 | 0.07 | 44.94 | 45.27 | 44.71 | 20362 |
| 1719960000 | 44.94 | 0.1 | 0.22 | 44.86 | 45.24 | 44.6 | 47494 |
| 1719873600 | 44.84 | -0.69 | -1.52 | 45.44 | 45.945 | 44.68 | 60124 |
| 1719614400 | 45.53 | 0 | 0.00 | 45.53 | 45.53 | 45.53 | 0 |
| 1719528000 | 45.53 | 0.54 | 1.20 | 45.17 | 45.645 | 44.705 | 52521 |
| 1719441600 | 44.99 | 0.42 | 0.94 | 44.45 | 45.18 | 44 | 57380 |
| 1719355200 | 44.57 | -1.04 | -2.28 | 45.41 | 45.41 | 44.33 | 48443 |
| 1719268800 | 45.61 | 0.04 | 0.09 | 45.83 | 46.57 | 45.55 | 54009 |
| 1719009600 | 45.57 | 0.06 | 0.13 | 45.59 | 46.29 | 45.47 | 234864 |
| 1718923200 | 45.51 | 0.07 | 0.15 | 45.14 | 46.39 | 45.14 | 45981 |
| 1718750400 | 45.44 | -0.27 | -0.59 | 45.48 | 45.89 | 45.41 | 47311 |
| 1718664000 | 45.71 | 0.75 | 1.67 | 44.55 | 45.76 | 44.5 | 60322 |
| 1718404800 | 44.96 | -0.43 | -0.95 | 44.99 | 45.42 | 44.3 | 101041 |
| 1718318400 | 45.39 | -0.77 | -1.67 | 45.92 | 46.3 | 44.84 | 41839 |
| 1718232000 | 46.16 | -1 | -2.12 | 48.05 | 48.05 | 45.85 | 44679 |
| 1718145600 | 47.16 | 0.3 | 0.64 | 46.51 | 47.16 | 46.15 | 46723 |
| 1718059200 | 46.86 | -0.62 | -1.31 | 46.94 | 47.175 | 46.3904 | 55508 |
| 1717800000 | 47.48 | -1.4 | -2.86 | 48.37 | 48.7 | 47.145 | 51618 |
| 1717713600 | 48.88 | 0.02 | 0.04 | 48.89 | 48.95 | 48.32 | 48648 |
| 1717627200 | 48.86 | -0.01 | -0.02 | 48.87 | 48.98 | 47.985 | 81640 |
| 1717540800 | 48.87 | 0.09 | 0.18 | 48.55 | 49.1558 | 48.5 | 51931 |
| 1717454400 | 48.78 | 1.18 | 2.48 | 48.05 | 49.02 | 48 | 76253 |
| 1717195200 | 47.6 | 0.87 | 1.86 | 46.96 | 47.819 | 46.59 | 192725 |
| 1717108800 | 46.73 | 0.13 | 0.28 | 46.64 | 47.285 | 46.105 | 78006 |
| 1717022400 | 46.6 | -0.32 | -0.68 | 46.55 | 46.77 | 46.13 | 61468 |
| 1716936000 | 46.92 | 0.21 | 0.45 | 46.65 | 47.13 | 46.48 | 53889 |
| 1716590400 | 46.71 | -1.11 | -2.32 | 47.95 | 47.95 | 46.555 | 47876 |
| 1716504000 | 47.82 | -0.74 | -1.52 | 48.38 | 48.69 | 47.43 | 54537 |
| 1716417600 | 48.56 | -1.21 | -2.43 | 49.47 | 49.75 | 48.55 | 75854 |
| 1716331200 | 49.77 | 1.13 | 2.32 | 48.52 | 49.78 | 48.42 | 58719 |
| 1716244800 | 48.64 | -0.35 | -0.71 | 48.9 | 49.12 | 48.57 | 80283 |
| 1715985600 | 48.99 | 0.47 | 0.97 | 48.66 | 49.04 | 48.46 | 60377 |
| 1715899200 | 48.52 | 0.59 | 1.23 | 47.97 | 48.71 | 47.97 | 61998 |
| 1715812800 | 47.93 | 0.35 | 0.74 | 47.95 | 48.04 | 47.22 | 52558 |
| 1715726400 | 47.58 | 0.31 | 0.66 | 47.96 | 48.2 | 46.88 | 64582 |
| 1715640000 | 47.27 | 0.56 | 1.20 | 47.09 | 47.69 | 46.99 | 64620 |
| 1715380800 | 46.71 | 0.39 | 0.84 | 46.26 | 46.75 | 46.01 | 72787 |
| 1715294400 | 46.32 | 1.3 | 2.89 | 45.2 | 46.35 | 45.2 | 71519 |
| 1715208000 | 45.02 | 0.28 | 0.63 | 44.29 | 45.385 | 44.11 | 75366 |
| 1715121600 | 44.74 | 0.13 | 0.29 | 44.76 | 45.06 | 44.49 | 61789 |
| 1715035200 | 44.61 | -0.94 | -2.06 | 45.82 | 45.82 | 44.335 | 87279 |
| 1714776000 | 45.55 | -1.55 | -3.29 | 47.44 | 47.5 | 45.305 | 111036 |
| 1714689600 | 47.1 | 1.55 | 3.40 | 45.79 | 47.43 | 45.735 | 105329 |
| 1714603200 | 45.55 | 4.03 | 9.71 | 44.67 | 47 | 44.04 | 126322 |
| 1714516800 | 41.52 | -1.46 | -3.40 | 42.77 | 42.77 | 41.45 | 104538 |
| 1714430400 | 42.98 | -0.49 | -1.13 | 43.72 | 44.14 | 42.86 | 69524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
