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 29, 2017 51.12 51.12 51.12 0 -0.15(-0.28%)
Dec 28, 2017 51.66 52.19 50.83 51.27 202,172 -0.34(-0.66%)
Dec 27, 2017 51.85 52.53 51.61 51.61 212,302 -0.19(-0.38%)
Dec 26, 2017 52.82 52.87 51.80 51.80 199,110 -1.02(-1.93%)
Dec 22, 2017 52.68 53.55 51.42 52.82 281,285 +0.24(+0.46%)
Dec 21, 2017 52.44 53.16 51.80 52.58 320,744 +0.15(+0.28%)
Dec 20, 2017 50.98 52.48 50.88 52.44 302,121 +1.56(+3.06%)
Dec 19, 2017 52.10 52.17 49.86 50.88 416,887 -1.21(-2.33%)
Dec 18, 2017 50.01 52.19 49.33 52.10 482,499 +1.75(+3.47%)
Dec 15, 2017 48.40 50.47 47.67 50.35 737,286 +1.90(+3.91%)
Dec 14, 2017 48.69 49.13 47.87 48.45 446,336 -0.24(-0.50%)
Dec 13, 2017 48.50 49.33 48.35 48.69 225,771 +0.39(+0.80%)
Dec 12, 2017 49.33 49.96 48.30 48.30 379,838 -1.02(-2.07%)
Dec 11, 2017 50.54 50.54 49.13 49.33 507,029 -1.02(-2.03%)
Dec 08, 2017 50.83 51.37 50.35 50.35 233,096 -0.19(-0.38%)
Dec 07, 2017 50.78 51.37 50.01 50.54 393,104 -0.34(-0.67%)
Dec 06, 2017 49.23 51.61 49.37 50.88 373,335 +1.51(+3.05%)
Dec 05, 2017 49.86 50.44 49.13 49.37 417,320 -0.63(-1.26%)
Dec 04, 2017 48.50 50.15 48.50 50.01 370,904 +2.14(+4.47%)
Dec 01, 2017 49.23 49.23 46.90 47.87 500,232 -1.46(-2.96%)
Nov 30, 2017 48.11 49.67 47.82 49.33 561,457 +1.51(+3.15%)
Nov 29, 2017 48.01 48.89 47.33 47.82 468,662 -0.29(-0.61%)
Nov 28, 2017 46.56 48.21 46.51 48.11 302,696 +1.70(+3.66%)
Nov 27, 2017 47.19 47.72 46.26 46.41 383,342 -0.78(-1.65%)
Nov 24, 2017 47.43 47.43 46.85 47.19 102,612 -0.19(-0.41%)
Nov 22, 2017 47.14 47.92 47.14 47.38 288,440 +0.24(+0.52%)
Nov 21, 2017 47.48 47.58 46.56 47.14 405,105 -0.19(-0.41%)
Nov 20, 2017 47.67 48.11 47.14 47.33 312,422 -0.24(-0.51%)
Nov 17, 2017 46.36 48.09 46.22 47.58 473,539 +1.07(+2.30%)
Nov 16, 2017 46.22 47.28 46.22 46.51 359,495 +0.34(+0.74%)
Nov 15, 2017 46.80 46.99 45.83 46.17 331,614 -1.02(-2.16%)
Nov 14, 2017 46.36 47.33 45.61 47.19 369,481 +0.83(+1.78%)
Nov 13, 2017 45.58 46.90 45.24 46.36 330,826 +0.83(+1.81%)
Nov 10, 2017 46.02 46.75 45.44 45.53 463,590 -0.63(-1.37%)
Nov 09, 2017 45.83 46.26 45.68 46.17 387,826 +0.15(+0.32%)
Nov 08, 2017 46.17 46.51 45.10 46.02 525,494 -0.58(-1.25%)
Nov 07, 2017 48.06 48.40 46.02 46.60 670,526 -0.97(-2.04%)
Nov 06, 2017 48.60 48.84 47.48 47.58 380,336 -1.02(-2.10%)
Nov 03, 2017 48.35 48.79 47.92 48.60 544,686 +0.41(+0.86%)
Nov 02, 2017 47.46 48.43 46.63 48.18 616,616 +0.92(+1.95%)
Nov 01, 2017 48.81 49.30 46.92 47.26 647,509 -1.11(-2.30%)
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%)
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.