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 (%)
Mar 29, 2018 26.40 26.40 26.40 0 -0.25(-0.92%)
Mar 28, 2018 26.45 27.29 26.40 26.65 739,398 +0.20(+0.74%)
Mar 27, 2018 27.97 27.97 26.31 26.45 971,733 -1.57(-5.59%)
Mar 26, 2018 27.19 28.31 27.19 28.02 1,129,241 +1.13(+4.19%)
Mar 23, 2018 27.48 27.66 26.84 26.89 790,305 -0.54(-1.96%)
Mar 22, 2018 28.02 28.27 27.38 27.43 643,806 -0.93(-3.28%)
Mar 21, 2018 29.00 29.29 28.02 28.36 917,665 -0.59(-2.03%)
Mar 20, 2018 29.39 30.52 28.76 28.95 1,129,815 -0.83(-2.80%)
Mar 19, 2018 30.47 30.47 29.54 29.78 641,760 -0.93(-3.03%)
Mar 16, 2018 30.57 31.25 30.49 30.71 1,223,502 +0.24(+0.80%)
Mar 15, 2018 30.91 31.11 30.32 30.47 490,072 -0.44(-1.43%)
Mar 14, 2018 31.35 31.45 30.52 30.91 631,532 -0.39(-1.25%)
Mar 13, 2018 31.55 31.69 30.91 31.30 596,433 -0.20(-0.62%)
Mar 12, 2018 31.84 33.07 31.20 31.50 897,206 -0.39(-1.23%)
Mar 09, 2018 31.30 32.04 30.76 31.89 707,828 +0.88(+2.84%)
Mar 08, 2018 31.94 32.14 30.67 31.01 939,319 -0.88(-2.77%)
Mar 07, 2018 32.23 31.89 1,248,224 +1.42(+4.66%)
Mar 06, 2018 30.37 30.86 29.69 30.47 1,428,253 +0.29(+0.97%)
Mar 05, 2018 30.57 31.10 29.98 30.18 1,257,600 -0.39(-1.27%)
Mar 02, 2018 30.13 31.30 29.69 30.57 1,842,816 +0.49(+1.62%)
Mar 01, 2018 29.84 30.64 29.21 30.08 2,080,646 +0.19(+0.65%)
Feb 28, 2018 30.57 31.05 29.21 29.89 3,026,712 -0.53(-1.76%)
Feb 27, 2018 28.43 30.62 27.75 30.42 8,960,131 -8.36(-21.55%)
Feb 26, 2018 40.58 41.45 38.05 38.78 3,225,040 -1.60(-3.97%)
Feb 23, 2018 38.68 40.72 38.68 40.38 849,007 +1.70(+4.40%)
Feb 22, 2018 38.59 38.68 900,441 -1.26(-3.16%)
Feb 21, 2018 40.19 40.63 39.85 39.95 646,186 -0.19(-0.48%)
Feb 20, 2018 41.11 41.78 40.09 40.14 480,413 -1.26(-3.05%)
Feb 16, 2018 41.40 41.40 41.40 0 +0.24(+0.59%)
Feb 15, 2018 41.40 41.70 40.34 41.16 336,600 +0.19(+0.47%)
Feb 14, 2018 40.24 41.26 39.80 40.97 294,846 +0.58(+1.44%)
Feb 13, 2018 39.80 40.72 39.80 40.38 412,248 +0.34(+0.85%)
Feb 12, 2018 40.53 40.63 38.29 40.04 717,349 -0.19(-0.48%)
Feb 09, 2018 40.24 40.87 38.63 40.24 946,320 +0.24(+0.61%)
Feb 08, 2018 41.89 42.13 39.85 39.99 467,947 -1.80(-4.30%)
Feb 07, 2018 40.43 41.94 40.38 41.79 654,471 +1.51(+3.74%)
Feb 06, 2018 40.68 42.57 40.04 40.29 768,262 -1.21(-2.93%)
Feb 05, 2018 41.74 43.15 41.06 41.50 419,961 -0.53(-1.27%)
Feb 02, 2018 41.70 42.91 40.92 42.04 617,758 +0.05(+0.12%)
Feb 01, 2018 41.60 42.52 39.75 41.99 785,426 -0.05(-0.12%)
Jan 31, 2018 42.28 43.30 41.99 42.04 562,396 -0.10(-0.23%)
Jan 30, 2018 42.04 42.23 40.97 42.13 614,074 -0.44(-1.03%)
Jan 29, 2018 43.25 43.88 42.42 42.57 537,334 -0.83(-1.90%)
Jan 26, 2018 43.25 44.13 42.38 43.40 668,918 +0.49(+1.13%)
Jan 25, 2018 44.81 45.29 41.89 42.91 1,287,630 -1.90(-4.23%)
Jan 24, 2018 46.65 46.70 44.42 44.81 564,823 -1.75(-3.76%)
Jan 23, 2018 46.22 46.90 45.49 46.56 490,348 +0.49(+1.05%)
Jan 22, 2018 46.17 44.90 46.07 514,018 +0.44(+0.96%)
Jan 19, 2018 47.72 47.92 45.29 45.63 1,019,181 -2.09(-4.38%)
Jan 18, 2018 50.10 50.83 47.62 47.72 511,761 -2.43(-4.84%)
Jan 17, 2018 51.03 51.27 50.05 50.15 461,544 -0.78(-1.53%)
Jan 16, 2018 51.22 51.56 50.39 50.93 407,038 -0.10(-0.19%)
Jan 12, 2018 51.03 51.03 51.03 0 +0.92(+1.84%)
Jan 11, 2018 49.96 50.30 49.18 50.10 282,731 +0.34(+0.68%)
Jan 10, 2018 49.47 50.15 48.89 49.76 220,976 +0.19(+0.39%)
Jan 09, 2018 49.47 49.96 49.08 49.57 463,687 +0.29(+0.59%)
Jan 08, 2018 48.26 49.42 47.92 49.28 368,766 +1.02(+2.11%)
Jan 05, 2018 49.08 49.18 47.62 48.26 458,450 -0.73(-1.49%)
Jan 04, 2018 50.73 50.88 48.16 48.99 468,844 -1.60(-3.17%)
Jan 03, 2018 51.03 51.90 50.15 50.59 251,715 -0.63(-1.23%)
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.