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 (%)
Dec 30, 2016 33.21 33.21 33.21 0 -0.81(-2.39%)
Dec 29, 2016 34.07 34.45 33.06 34.02 252,419 +0.05(+0.14%)
Dec 28, 2016 34.17 34.74 33.97 33.97 161,400 -0.10(-0.28%)
Dec 27, 2016 33.83 34.29 33.50 34.07 206,106 +0.10(+0.28%)
Dec 23, 2016 33.97 33.97 33.97 0 +0.05(+0.14%)
Dec 22, 2016 34.45 34.93 33.54 33.93 259,345 -0.53(-1.53%)
Dec 21, 2016 34.26 34.88 34.02 34.45 184,622 +0.10(+0.28%)
Dec 20, 2016 33.69 34.65 33.40 34.36 207,073 +0.67(+1.99%)
Dec 19, 2016 33.11 33.97 33.02 33.69 252,301 +0.72(+2.18%)
Dec 16, 2016 33.26 33.97 32.82 32.97 473,724 -0.34(-1.01%)
Dec 15, 2016 33.64 34.41 33.16 33.30 293,176 -0.34(-1.00%)
Dec 14, 2016 34.36 34.36 33.30 33.64 275,224 -0.58(-1.68%)
Dec 13, 2016 34.07 34.79 33.88 34.21 177,840 +0.24(+0.71%)
Dec 12, 2016 35.65 35.65 33.64 33.97 425,337 -1.70(-4.77%)
Dec 09, 2016 36.04 36.27 35.51 35.68 205,395 -0.26(-0.73%)
Dec 08, 2016 35.27 35.96 35.12 35.94 165,222 +0.62(+1.76%)
Dec 07, 2016 34.74 35.56 34.60 35.32 211,297 +0.72(+2.08%)
Dec 06, 2016 34.74 34.74 34.17 34.60 126,004 +0.00(+0.00%)
Dec 05, 2016 34.74 35.03 34.07 34.60 190,308 +0.05(+0.14%)
Dec 02, 2016 34.60 34.74 34.21 34.55 184,956 -0.19(-0.55%)
Dec 01, 2016 35.27 35.89 34.41 34.74 182,080 -0.48(-1.36%)
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%)
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.