Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.15 50.07 48.38 48.38 884,274 -0.34(-0.70%)
Oct 30, 2017 52.20 52.25 48.62 48.72 971,464 -3.44(-6.59%)
Oct 27, 2017 50.56 52.54 50.56 52.15 1,076,777 +1.62(+3.21%)
Oct 26, 2017 49.83 52.06 49.59 50.53 2,132,012 -5.93(-10.51%)
Oct 25, 2017 56.51 56.90 55.01 56.46 594,187 +0.05(+0.09%)
Oct 24, 2017 57.14 57.25 55.93 56.42 343,301 -0.44(-0.77%)
Oct 23, 2017 57.38 58.01 56.51 56.85 498,645 -0.24(-0.42%)
Oct 20, 2017 56.37 57.24 56.37 57.09 368,002 +1.11(+1.99%)
Oct 19, 2017 56.56 56.56 55.35 55.98 427,700 -0.87(-1.53%)
Oct 18, 2017 57.63 58.11 56.85 56.85 362,679 -0.48(-0.84%)
Oct 17, 2017 56.85 57.75 56.66 57.34 339,794 +0.27(+0.47%)
Oct 16, 2017 56.37 57.53 56.17 57.07 506,649 +0.70(+1.25%)
Oct 13, 2017 58.11 58.89 55.83 56.37 439,094 -1.69(-2.92%)
Oct 12, 2017 56.27 58.50 56.13 58.06 660,780 +1.65(+2.92%)
Oct 11, 2017 57.00 57.14 55.98 56.42 566,856 -0.44(-0.77%)
Oct 10, 2017 55.21 57.09 55.11 56.85 392,443 +1.94(+3.53%)
Oct 09, 2017 54.91 55.69 54.58 54.91 283,674 +0.00(+0.00%)
Oct 06, 2017 54.19 55.30 53.41 54.91 319,088 +0.87(+1.61%)
Oct 05, 2017 55.16 55.16 53.99 54.04 357,003 -1.02(-1.85%)
Oct 04, 2017 55.21 55.54 54.48 55.06 257,990 +0.00(+0.00%)
Oct 03, 2017 55.21 55.69 54.48 55.06 314,476 +0.24(+0.44%)
Oct 02, 2017 54.14 55.11 53.99 54.82 457,476 +0.68(+1.25%)
Sep 29, 2017 53.07 54.58 52.93 54.14 535,884 +1.21(+2.29%)
Sep 28, 2017 54.14 55.11 52.30 52.93 509,542 -1.21(-2.24%)
Sep 27, 2017 51.62 54.16 51.62 54.14 608,643 +2.86(+5.57%)
Sep 26, 2017 51.62 51.96 50.75 51.28 498,043 -0.05(-0.09%)
Sep 25, 2017 51.28 52.01 50.85 51.33 475,294 +0.00(+0.00%)
Sep 22, 2017 50.41 51.48 50.13 51.33 352,316 +0.92(+1.83%)
Sep 21, 2017 50.80 51.72 50.36 50.41 329,020 -0.44(-0.86%)
Sep 20, 2017 50.17 51.77 50.17 50.85 479,236 +0.48(+0.96%)
Sep 19, 2017 49.78 50.51 49.39 50.36 302,763 +0.48(+0.97%)
Sep 18, 2017 49.35 50.80 49.25 49.88 392,685 +0.63(+1.28%)
Sep 15, 2017 49.73 49.90 46.00 49.25 1,054,928 -0.53(-1.07%)
Sep 14, 2017 49.59 49.94 49.30 49.78 372,444 -0.05(-0.10%)
Sep 13, 2017 50.65 51.14 49.59 49.83 313,162 -0.87(-1.72%)
Sep 12, 2017 51.04 51.19 50.31 50.70 308,165 -0.34(-0.66%)
Sep 11, 2017 51.57 50.08 51.04 253,356 +0.63(+1.25%)
Sep 08, 2017 50.36 50.85 49.49 50.41 279,025 +0.10(+0.19%)
Sep 07, 2017 50.75 51.28 50.07 50.31 328,953 -0.34(-0.67%)
Sep 06, 2017 51.38 51.57 50.46 50.65 390,961 -0.73(-1.41%)
Sep 05, 2017 51.38 52.11 50.90 51.38 389,096 -0.29(-0.56%)
Sep 01, 2017 52.59 52.59 50.94 51.67 465,004 -0.92(-1.75%)
Aug 31, 2017 52.06 53.17 51.96 52.59 391,529 +0.58(+1.12%)
Aug 30, 2017 51.23 52.83 51.15 52.01 254,208 +0.63(+1.23%)
Aug 29, 2017 50.65 51.67 50.41 51.38 275,406 +0.48(+0.95%)
Aug 28, 2017 51.28 52.08 50.75 50.90 349,761 -0.19(-0.38%)
Aug 25, 2017 51.57 51.72 50.36 51.09 656,369 -0.48(-0.94%)
Aug 24, 2017 53.61 54.04 51.57 51.57 422,902 -1.84(-3.45%)
Aug 23, 2017 54.24 54.67 52.78 53.41 386,586 -1.02(-1.87%)
Aug 22, 2017 53.37 55.21 53.37 54.43 526,468 +1.26(+2.37%)
Aug 21, 2017 53.22 53.75 52.57 53.17 447,202 +0.00(+0.00%)
Aug 18, 2017 52.30 53.70 52.01 53.17 377,562 +0.63(+1.20%)
Aug 17, 2017 52.20 53.27 51.86 52.54 521,583 +0.34(+0.65%)
Aug 16, 2017 51.33 52.78 51.28 52.20 333,684 +0.92(+1.79%)
Aug 15, 2017 51.04 51.91 50.36 51.28 382,007 +0.24(+0.47%)
Aug 14, 2017 52.69 52.78 50.94 51.04 525,940 -1.21(-2.32%)
Aug 11, 2017 53.32 53.95 51.67 52.25 524,220 -0.82(-1.55%)
Aug 10, 2017 53.12 53.70 51.77 53.07 401,776 -0.24(-0.45%)
Aug 09, 2017 53.03 54.14 51.33 53.32 532,361 +0.34(+0.64%)
Aug 08, 2017 52.83 53.95 51.82 52.98 518,087 +0.15(+0.28%)
Aug 07, 2017 51.72 53.34 51.62 52.83 729,261 +1.11(+2.15%)
Aug 04, 2017 52.45 50.27 51.72 538,300 +1.45(+2.89%)
Aug 03, 2017 49.39 51.43 49.06 50.27 778,230 +1.04(+2.11%)
Aug 02, 2017 52.46 52.89 48.98 49.22 976,057 -3.23(-6.16%)
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.