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 31, 2018 43.94 43.97 43.71 43.88 860,700 +0.06(+0.14%)
Dec 28, 2018 43.92 44.01 43.72 43.82 740,000 -0.12(-0.27%)
Dec 27, 2018 43.59 43.95 43.56 43.94 814,564 +0.19(+0.43%)
Dec 26, 2018 43.32 43.77 43.16 43.75 1,651,789 +0.58(+1.34%)
Dec 24, 2018 43.22 43.40 43.12 43.17 742,600 -0.09(-0.21%)
Dec 21, 2018 43.73 43.80 43.17 43.26 2,880,200 -0.34(-0.78%)
Dec 20, 2018 43.70 43.88 43.45 43.60 3,730,793 -0.07(-0.16%)
Dec 19, 2018 43.94 44.05 43.61 43.67 1,684,887 -0.28(-0.64%)
Dec 18, 2018 44.00 44.10 43.78 43.95 2,566,716 +0.06(+0.14%)
Dec 17, 2018 43.78 44.15 43.69 43.89 2,100,299 +0.08(+0.18%)
Dec 14, 2018 44.00 44.33 43.71 43.81 1,499,700 -0.32(-0.73%)
Dec 13, 2018 44.35 44.50 44.04 44.13 1,662,505 -0.18(-0.41%)
Dec 12, 2018 44.23 44.70 44.21 44.31 2,559,742 +0.26(+0.59%)
Dec 11, 2018 43.92 44.34 43.60 44.05 4,575,538 +0.37(+0.85%)
Dec 10, 2018 45.06 45.25 43.58 43.68 12,800,982 +9.48(+27.72%)
Dec 07, 2018 35.16 35.59 33.81 34.20 353,200 -1.06(-3.01%)
Dec 06, 2018 35.64 35.74 34.53 35.26 362,959 -0.72(-2.00%)
Dec 04, 2018 36.83 37.00 35.51 35.98 619,100 -0.72(-1.96%)
Dec 03, 2018 37.72 37.93 36.56 36.70 515,472 -0.49(-1.32%)
Nov 30, 2018 37.35 38.10 36.52 37.19 393,400 -0.02(-0.05%)
Nov 29, 2018 37.07 37.64 36.55 37.21 366,602 +0.11(+0.30%)
Nov 28, 2018 36.00 37.20 35.56 37.10 260,796 +1.11(+3.08%)
Nov 27, 2018 35.90 36.13 35.22 35.99 286,601 +0.04(+0.11%)
Nov 26, 2018 35.95 36.29 35.37 35.95 332,984 +0.31(+0.87%)
Nov 23, 2018 35.34 36.25 35.10 35.64 182,500 +0.35(+0.99%)
Nov 21, 2018 35.29 35.29 35.29 0 -0.29(-0.82%)
Nov 20, 2018 36.11 36.89 35.35 35.58 605,443 -1.03(-2.81%)
Nov 19, 2018 37.07 37.49 36.32 36.61 266,514 -0.53(-1.43%)
Nov 16, 2018 36.98 37.45 36.31 37.14 438,400 -0.09(-0.24%)
Nov 15, 2018 36.51 37.53 35.95 37.23 288,351 +0.42(+1.14%)
Nov 14, 2018 37.65 38.09 36.37 36.81 419,254 -0.27(-0.73%)
Nov 13, 2018 36.66 37.92 36.66 37.08 350,836 +0.56(+1.53%)
Nov 12, 2018 37.04 37.14 35.79 36.52 359,192 -0.55(-1.48%)
Nov 09, 2018 37.18 37.46 36.62 37.07 404,400 -0.37(-0.99%)
Nov 08, 2018 36.57 37.47 36.06 37.44 628,924 +0.86(+2.35%)
Nov 07, 2018 36.83 36.92 35.46 36.58 517,595 +0.11(+0.30%)
Nov 06, 2018 37.42 37.81 36.21 36.47 528,041 -1.26(-3.34%)
Nov 05, 2018 37.10 38.43 36.54 37.73 957,010 +0.42(+1.12%)
Nov 02, 2018 38.28 38.54 36.83 37.31 812,011 -1.15(-3.00%)
Nov 01, 2018 36.64 38.97 35.96 38.47 1,517,594 +3.15(+8.91%)
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%)
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.