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 (%)
Nov 30, 2016 35.46 35.51 34.93 35.22 238,421 +0.05(+0.14%)
Nov 29, 2016 35.41 35.75 34.99 35.17 153,809 -0.12(-0.34%)
Nov 28, 2016 35.46 35.65 34.65 35.29 172,327 -0.22(-0.61%)
Nov 25, 2016 35.70 35.94 35.41 35.51 71,268 -0.24(-0.67%)
Nov 23, 2016 35.75 35.75 35.75 0 +0.19(+0.54%)
Nov 22, 2016 34.55 35.60 34.39 35.56 295,768 +1.05(+3.06%)
Nov 21, 2016 34.45 34.78 33.83 34.50 363,295 +0.24(+0.70%)
Nov 18, 2016 34.26 34.74 33.88 34.26 188,784 -0.19(-0.56%)
Nov 17, 2016 34.60 34.84 34.17 34.45 221,340 -0.14(-0.42%)
Nov 16, 2016 34.98 35.80 34.60 34.60 292,811 -0.38(-1.10%)
Nov 15, 2016 34.21 35.24 32.83 34.98 305,070 +0.48(+1.39%)
Nov 14, 2016 33.78 34.84 33.73 34.50 314,794 +0.86(+2.56%)
Nov 11, 2016 33.54 33.78 32.49 33.64 442,177 +1.10(+3.39%)
Nov 10, 2016 32.11 32.87 31.91 32.54 477,544 +0.62(+1.95%)
Nov 09, 2016 30.43 31.91 28.85 31.91 252,080 +0.81(+2.62%)
Nov 08, 2016 30.96 31.29 30.72 31.10 159,652 +0.14(+0.46%)
Nov 07, 2016 30.96 31.29 30.57 30.96 304,363 +0.48(+1.57%)
Nov 04, 2016 30.19 30.67 30.19 30.48 256,789 +0.43(+1.44%)
Nov 03, 2016 30.19 30.48 29.95 30.05 222,462 -0.12(-0.40%)
Nov 02, 2016 30.12 30.78 29.88 30.16 233,943 -0.05(-0.16%)
Nov 01, 2016 30.26 30.59 29.64 30.21 316,419 +0.00(+0.00%)
Oct 31, 2016 29.97 30.50 29.70 30.21 429,175 +0.33(+1.12%)
Oct 28, 2016 29.88 31.17 29.76 29.88 285,168 +0.05(+0.16%)
Oct 27, 2016 30.59 32.02 29.69 29.83 752,144 -0.43(-1.42%)
Oct 26, 2016 30.31 30.45 29.45 30.26 313,760 -0.33(-1.09%)
Oct 25, 2016 30.55 30.83 30.31 30.59 405,301 -0.05(-0.16%)
Oct 24, 2016 31.02 31.26 30.64 30.64 383,808 -0.10(-0.31%)
Oct 21, 2016 29.59 30.83 29.50 30.74 271,958 +1.05(+3.53%)
Oct 20, 2016 29.93 30.02 29.45 29.69 142,343 -0.14(-0.48%)
Oct 19, 2016 29.50 30.02 28.97 29.83 231,327 +0.57(+1.95%)
Oct 18, 2016 29.12 29.59 28.93 29.26 204,660 +0.33(+1.15%)
Oct 17, 2016 28.59 28.93 28.40 28.93 143,147 +0.29(+1.00%)
Oct 14, 2016 28.69 28.93 27.97 28.64 173,135 -0.05(-0.17%)
Oct 13, 2016 28.78 28.93 28.21 28.69 120,271 -0.19(-0.66%)
Oct 12, 2016 28.88 29.26 28.50 28.88 116,751 +0.10(+0.33%)
Oct 11, 2016 28.83 29.21 28.54 28.78 150,647 -0.24(-0.82%)
Oct 10, 2016 28.59 29.35 28.59 29.02 101,164 +0.40(+1.40%)
Oct 07, 2016 28.91 29.04 28.56 28.62 181,819 -0.27(-0.92%)
Oct 06, 2016 28.65 28.93 28.42 28.89 156,932 +0.15(+0.53%)
Oct 05, 2016 28.39 29.14 28.34 28.74 161,139 +0.46(+1.62%)
Oct 04, 2016 28.24 28.46 27.98 28.28 123,811 +0.17(+0.61%)
Oct 03, 2016 28.13 28.41 27.69 28.11 226,238 -0.19(-0.67%)
Sep 30, 2016 28.22 28.47 27.83 28.30 329,555 +0.24(+0.85%)
Sep 29, 2016 28.27 28.43 28.01 28.06 238,481 -0.21(-0.74%)
Sep 28, 2016 28.19 28.37 27.78 28.27 148,345 +0.02(+0.07%)
Sep 27, 2016 28.13 28.54 28.11 28.25 268,527 +0.00(+0.00%)
Sep 26, 2016 28.04 28.37 27.69 28.25 157,457 +0.05(+0.17%)
Sep 23, 2016 28.91 28.91 28.12 28.20 214,726 -0.80(-2.76%)
Sep 22, 2016 28.59 29.02 28.54 29.00 207,107 +0.51(+1.81%)
Sep 21, 2016 27.53 28.54 27.37 28.49 253,763 +1.08(+3.93%)
Sep 20, 2016 27.01 27.58 26.73 27.41 268,674 +0.44(+1.63%)
Sep 19, 2016 26.28 27.17 26.23 26.97 283,990 +0.72(+2.76%)
Sep 16, 2016 26.30 26.30 25.64 26.25 462,909 -0.02(-0.07%)
Sep 15, 2016 25.96 26.30 25.79 26.27 117,485 +0.32(+1.25%)
Sep 14, 2016 26.09 26.16 25.78 25.94 165,949 -0.05(-0.18%)
Sep 13, 2016 26.75 26.87 25.70 25.99 189,887 -0.79(-2.95%)
Sep 12, 2016 26.28 26.93 26.00 26.78 161,139 +0.50(+1.89%)
Sep 09, 2016 26.91 26.91 26.28 26.29 203,119 -0.85(-3.13%)
Sep 08, 2016 27.32 27.59 26.95 27.13 143,546 -0.23(-0.84%)
Sep 07, 2016 26.93 27.40 26.66 27.36 391,519 +0.44(+1.63%)
Sep 06, 2016 26.83 27.33 26.69 26.92 336,597 +0.13(+0.50%)
Sep 02, 2016 27.22 26.79 26.79 26.79 473,936 -0.38(-1.40%)
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.