Register to chat with like-minded investors on our interactive forums.
USNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 43.47 | 0.46 | 1.07% | 43.18 | 43.73 | 43.125 | 79,326 |
| Apr 17 2024 | 43.01 | -0.18 | -0.42% | 43.69 | 44.20 | 43.00 | 73,987 |
| Apr 16 2024 | 43.19 | -0.27 | -0.62% | 43.41 | 43.81 | 42.59 | 81,307 |
| Apr 15 2024 | 43.46 | -0.51 | -1.16% | 44.20 | 44.20 | 43.1683 | 86,917 |
| Apr 12 2024 | 43.97 | -1.33 | -2.94% | 45.08 | 45.53 | 43.83 | 62,213 |
| Apr 11 2024 | 45.30 | -0.18 | -0.40% | 45.94 | 46.00 | 45.12 | 60,434 |
| Apr 10 2024 | 45.48 | -1.75 | -3.71% | 46.35 | 46.41 | 45.48 | 91,973 |
| Apr 09 2024 | 47.23 | 0.51 | 1.09% | 46.72 | 47.46 | 46.715 | 61,011 |
| Apr 08 2024 | 46.72 | 0.75 | 1.63% | 46.19 | 47.084 | 45.97 | 91,738 |
| Apr 05 2024 | 45.97 | 0.15 | 0.33% | 45.92 | 46.0892 | 45.27 | 145,602 |
| Apr 04 2024 | 45.82 | 0.38 | 0.84% | 45.89 | 46.285 | 45.435 | 115,023 |
| Apr 03 2024 | 45.44 | -1.20 | -2.57% | 46.31 | 46.335 | 45.01 | 153,822 |
| Apr 02 2024 | 46.64 | -1.32 | -2.75% | 47.74 | 47.74 | 46.44 | 121,798 |
| Apr 01 2024 | 47.96 | -0.54 | -1.11% | 48.89 | 48.89 | 47.96 | 68,113 |
| Mar 28 2024 | 48.50 | 0.23 | 0.48% | 48.49 | 48.90 | 48.27 | 72,292 |
| Mar 27 2024 | 48.27 | 0.74 | 1.56% | 47.78 | 48.61 | 47.78 | 61,548 |
| Mar 26 2024 | 47.53 | -0.47 | -0.98% | 48.22 | 48.27 | 47.52 | 55,575 |
| Mar 25 2024 | 48.00 | 0.17 | 0.36% | 47.91 | 48.37 | 47.75 | 55,740 |
| Mar 22 2024 | 47.83 | -0.76 | -1.56% | 48.79 | 48.79 | 47.83 | 57,375 |
| Mar 21 2024 | 48.59 | 0.00 | 0.00% | 48.80 | 49.11 | 48.27 | 76,790 |
| Mar 20 2024 | 48.59 | 0.45 | 0.93% | 48.33 | 49.17 | 47.73 | 70,212 |
| Mar 19 2024 | 48.14 | -0.76 | -1.55% | 49.00 | 49.205 | 48.12 | 68,018 |
| Mar 18 2024 | 48.90 | -1.21 | -2.41% | 50.11 | 50.11 | 48.89 | 61,127 |
| Mar 15 2024 | 50.11 | 1.11 | 2.27% | 48.77 | 50.32 | 48.77 | 367,616 |
| Mar 14 2024 | 49.00 | -1.08 | -2.16% | 49.89 | 49.89 | 48.60 | 91,381 |
| Mar 13 2024 | 50.08 | 1.36 | 2.79% | 48.59 | 50.25 | 48.59 | 82,485 |
| Mar 12 2024 | 48.72 | -0.28 | -0.57% | 48.97 | 49.30 | 48.52 | 100,572 |
| Mar 11 2024 | 49.00 | 0.42 | 0.86% | 48.73 | 49.655 | 48.45 | 106,418 |
| Mar 08 2024 | 48.58 | 0.02 | 0.04% | 48.96 | 49.62 | 48.33 | 96,476 |
| Mar 07 2024 | 48.56 | 0.98 | 2.06% | 48.09 | 48.8731 | 47.98 | 111,597 |
| Mar 06 2024 | 47.58 | 0.82 | 1.75% | 47.06 | 47.71 | 46.575 | 150,016 |
| Mar 05 2024 | 46.76 | -1.74 | -3.59% | 48.01 | 48.30 | 46.4801 | 111,743 |
| Mar 04 2024 | 48.50 | 0.18 | 0.37% | 48.20 | 49.14 | 47.97 | 105,269 |
| Mar 01 2024 | 48.32 | 0.06 | 0.12% | 48.42 | 48.42 | 47.61 | 85,919 |
| Feb 29 2024 | 48.26 | 0.20 | 0.42% | 48.54 | 49.20 | 47.51 | 135,514 |
| Feb 28 2024 | 48.06 | -0.07 | -0.15% | 47.81 | 48.66 | 47.6411 | 43,002 |
| Feb 27 2024 | 48.13 | -0.38 | -0.78% | 48.65 | 48.87 | 48.13 | 45,242 |
| Feb 26 2024 | 48.51 | -0.26 | -0.53% | 48.47 | 49.17 | 48.095 | 44,776 |
| Feb 23 2024 | 48.77 | 0.38 | 0.79% | 48.18 | 49.01 | 48.00 | 51,403 |
| Feb 22 2024 | 48.39 | -0.91 | -1.85% | 48.74 | 49.26 | 48.33 | 58,026 |
| Feb 21 2024 | 49.30 | 0.32 | 0.65% | 48.66 | 49.65 | 48.66 | 51,432 |
| Feb 20 2024 | 48.98 | -0.42 | -0.85% | 48.76 | 49.6863 | 48.76 | 50,128 |
| Feb 16 2024 | 49.40 | -0.27 | -0.54% | 49.30 | 50.49 | 49.19 | 69,067 |
| Feb 15 2024 | 49.67 | 0.61 | 1.24% | 48.57 | 50.07 | 48.57 | 81,177 |
| Feb 14 2024 | 49.06 | -0.01 | -0.02% | 49.71 | 49.71 | 48.34 | 63,486 |
| Feb 13 2024 | 49.07 | -3.29 | -6.28% | 51.11 | 51.79 | 48.75 | 100,918 |
| Feb 12 2024 | 52.36 | 1.47 | 2.89% | 50.82 | 52.75 | 50.82 | 66,829 |
| Feb 09 2024 | 50.89 | 0.04 | 0.08% | 50.85 | 51.15 | 50.0301 | 55,339 |
| Feb 08 2024 | 50.85 | 1.14 | 2.29% | 49.55 | 50.935 | 49.55 | 80,587 |
| Feb 07 2024 | 49.71 | 1.91 | 4.00% | 52.10 | 52.10 | 48.90 | 101,018 |
| Feb 06 2024 | 47.80 | 1.37 | 2.95% | 46.57 | 48.165 | 46.43 | 128,710 |
| Feb 05 2024 | 46.43 | -0.80 | -1.69% | 47.01 | 47.355 | 46.42 | 63,804 |
| Feb 02 2024 | 47.23 | -1.20 | -2.48% | 47.78 | 48.27 | 47.22 | 47,650 |
| Feb 01 2024 | 48.43 | 1.61 | 3.44% | 47.04 | 48.48 | 46.885 | 92,871 |
| Jan 31 2024 | 46.82 | -0.90 | -1.89% | 47.76 | 48.03 | 46.715 | 64,378 |
| Jan 30 2024 | 47.72 | -0.39 | -0.81% | 47.81 | 48.19 | 47.615 | 88,501 |
| Jan 29 2024 | 48.11 | -0.44 | -0.91% | 48.47 | 48.79 | 48.00 | 72,419 |
| Jan 26 2024 | 48.55 | -0.27 | -0.55% | 49.36 | 49.50 | 48.40 | 60,542 |
| Jan 25 2024 | 48.82 | 1.12 | 2.35% | 48.48 | 49.01 | 48.312 | 58,892 |
| Jan 24 2024 | 47.70 | -0.39 | -0.81% | 48.50 | 48.50 | 47.64 | 47,312 |
| Jan 23 2024 | 48.09 | -0.30 | -0.62% | 48.99 | 49.23 | 47.84 | 58,628 |
| Jan 22 2024 | 48.39 | 0.92 | 1.94% | 47.59 | 48.6854 | 47.43 | 70,879 |
