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, 2018 33.20 35.87 31.96 35.32 2,585,391 +2.19(+6.59%)
Oct 30, 2018 32.78 34.21 32.55 33.13 807,408 +0.40(+1.21%)
Oct 29, 2018 33.30 33.85 32.26 32.74 706,587 -0.25(-0.75%)
Oct 26, 2018 33.16 33.90 32.56 32.98 577,117 -0.35(-1.04%)
Oct 25, 2018 32.79 33.67 32.42 33.33 458,248 +0.81(+2.50%)
Oct 24, 2018 33.00 34.35 32.45 32.52 502,079 -0.59(-1.77%)
Oct 23, 2018 32.98 33.11 32.05 33.10 646,839 -0.01(-0.03%)
Oct 22, 2018 32.74 33.42 32.49 33.11 705,834 -0.05(-0.15%)
Oct 19, 2018 32.55 34.18 32.41 33.16 685,754 +0.53(+1.61%)
Oct 18, 2018 32.91 33.05 31.81 32.64 692,507 -0.31(-0.93%)
Oct 17, 2018 33.07 33.33 32.38 32.94 769,447 -0.12(-0.36%)
Oct 16, 2018 33.08 34.62 32.46 33.06 1,550,140 +0.19(+0.57%)
Oct 15, 2018 33.77 34.55 31.33 32.88 4,765,041 -3.97(-10.78%)
Oct 12, 2018 36.14 37.02 35.60 36.85 777,175 +1.08(+3.03%)
Oct 11, 2018 36.34 37.15 35.49 35.77 791,601 -0.73(-2.01%)
Oct 10, 2018 36.77 36.79 36.01 36.50 520,840 -0.25(-0.68%)
Oct 09, 2018 37.01 37.50 36.49 36.75 599,257 -0.23(-0.62%)
Oct 08, 2018 36.93 37.36 36.18 36.98 372,411 -0.05(-0.13%)
Oct 05, 2018 37.47 38.29 36.67 37.03 487,005 -0.55(-1.45%)
Oct 04, 2018 37.02 37.94 36.28 37.57 436,873 +0.56(+1.50%)
Oct 03, 2018 37.82 37.84 36.91 37.02 586,665 -0.65(-1.71%)
Oct 02, 2018 38.06 38.52 36.90 37.66 731,482 -0.40(-1.04%)
Oct 01, 2018 37.03 38.88 37.03 38.06 808,561 +1.26(+3.43%)
Sep 28, 2018 36.70 37.79 36.70 36.80 481,367 +0.10(+0.27%)
Sep 27, 2018 37.05 37.69 36.35 36.70 351,518 -0.22(-0.61%)
Sep 26, 2018 36.45 37.05 36.10 36.92 325,505 +0.57(+1.57%)
Sep 25, 2018 37.34 37.34 36.00 36.35 769,940 -0.94(-2.53%)
Sep 24, 2018 37.15 37.79 36.95 37.30 669,042 +0.05(+0.13%)
Sep 21, 2018 36.95 37.44 36.70 37.25 884,604 +0.25(+0.67%)
Sep 20, 2018 36.35 37.10 36.10 37.00 527,861 +0.65(+1.78%)
Sep 19, 2018 36.05 36.85 35.76 36.35 488,536 +0.25(+0.69%)
Sep 18, 2018 35.36 36.35 35.11 36.10 668,334 +0.40(+1.11%)
Sep 17, 2018 34.96 35.76 34.71 35.71 596,079 +0.84(+2.42%)
Sep 14, 2018 34.96 35.16 34.02 34.86 1,318,147 -0.10(-0.28%)
Sep 13, 2018 36.30 36.65 34.76 34.96 555,295 -1.24(-3.43%)
Sep 12, 2018 35.95 36.45 35.41 36.20 273,951 +0.25(+0.69%)
Sep 11, 2018 35.71 36.05 35.36 35.95 414,678 +0.15(+0.42%)
Sep 10, 2018 36.30 36.75 35.76 35.81 316,134 -0.30(-0.83%)
Sep 07, 2018 35.56 36.65 35.11 36.10 477,742 +0.35(+0.97%)
Sep 06, 2018 36.35 36.43 35.58 35.76 434,588 -0.45(-1.23%)
Sep 05, 2018 36.45 36.70 35.56 36.20 466,569 -0.22(-0.61%)
Sep 04, 2018 36.80 36.95 35.90 36.43 549,070 -0.32(-0.88%)
Aug 31, 2018 36.75 36.75 36.75 0 +0.60(+1.65%)
Aug 30, 2018 35.76 36.75 35.65 36.15 607,181 +0.45(+1.25%)
Aug 29, 2018 36.60 36.75 35.63 35.71 818,685 -0.84(-2.31%)
Aug 28, 2018 37.10 37.29 35.71 36.55 781,001 -0.32(-0.88%)
Aug 27, 2018 38.29 38.39 36.40 36.87 911,072 -1.27(-3.32%)
Aug 24, 2018 40.18 40.18 38.09 38.14 435,858 -2.04(-5.07%)
Aug 23, 2018 40.18 40.62 40.13 40.18 242,067 -0.10(-0.25%)
Aug 22, 2018 40.23 40.82 39.98 40.27 278,192 +0.25(+0.62%)
Aug 21, 2018 39.93 41.17 39.73 40.03 461,095 +0.20(+0.50%)
Aug 20, 2018 39.18 40.23 38.74 39.83 520,403 +1.14(+2.95%)
Aug 17, 2018 39.33 39.33 38.49 38.69 499,188 -0.65(-1.64%)
Aug 16, 2018 39.73 39.94 39.28 39.33 353,068 +0.00(+0.00%)
Aug 15, 2018 40.82 40.92 39.18 39.33 461,123 -1.69(-4.12%)
Aug 14, 2018 40.47 41.47 40.32 41.02 541,325 +0.89(+2.23%)
Aug 13, 2018 40.42 40.72 39.38 40.13 459,900 -0.15(-0.37%)
Aug 10, 2018 40.32 41.39 39.88 40.27 480,964 +0.00(+0.00%)
Aug 09, 2018 41.32 41.64 40.23 40.27 395,151 -1.24(-2.99%)
Aug 08, 2018 41.81 41.91 41.17 41.52 436,470 -0.15(-0.36%)
Aug 07, 2018 42.46 42.90 41.52 41.67 649,556 -0.99(-2.31%)
Aug 06, 2018 43.00 43.10 40.92 42.65 1,073,887 -0.30(-0.69%)
Aug 03, 2018 39.25 43.10 39.25 42.95 1,711,082 +4.05(+10.41%)
Aug 02, 2018 37.72 39.00 37.27 38.90 804,491 +1.09(+2.87%)
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.