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 07, 2019 42.89 42.89 42.89 0 -0.02(-0.05%)
Mar 06, 2019 43.11 43.11 42.89 42.91 722,199 -0.17(-0.39%)
Mar 05, 2019 43.22 43.28 43.05 43.08 1,106,871 -0.11(-0.25%)
Mar 04, 2019 43.20 43.26 43.13 43.19 413,709 -0.03(-0.07%)
Mar 01, 2019 43.42 43.42 43.20 43.22 499,900 -0.06(-0.14%)
Feb 28, 2019 43.43 43.52 43.24 43.28 873,439 -0.18(-0.41%)
Feb 27, 2019 43.40 43.56 43.26 43.46 1,817,266 -0.06(-0.14%)
Feb 26, 2019 43.48 43.60 43.47 43.52 382,621 -0.01(-0.02%)
Feb 25, 2019 43.56 43.56 43.44 43.53 705,290 +0.07(+0.16%)
Feb 22, 2019 43.43 43.53 43.37 43.46 517,900 +0.00(+0.00%)
Feb 21, 2019 43.38 43.61 43.30 43.46 657,120 -0.01(-0.02%)
Feb 20, 2019 43.10 43.66 43.04 43.47 1,204,154 +0.21(+0.49%)
Feb 19, 2019 43.27 43.42 43.25 43.26 924,376 -0.07(-0.16%)
Feb 15, 2019 43.22 43.40 43.21 43.33 758,400 +0.14(+0.32%)
Feb 14, 2019 43.14 43.24 43.14 43.19 270,872 +0.00(+0.00%)
Feb 13, 2019 43.31 43.34 43.16 43.19 293,444 -0.07(-0.16%)
Feb 12, 2019 43.34 43.34 43.21 43.26 201,974 +0.05(+0.12%)
Feb 11, 2019 43.32 43.32 43.15 43.21 507,531 -0.09(-0.21%)
Feb 08, 2019 43.25 43.34 43.19 43.30 313,300 +0.03(+0.07%)
Feb 07, 2019 43.21 43.35 43.21 43.27 406,270 -0.06(-0.14%)
Feb 06, 2019 43.34 43.40 43.32 43.33 422,265 -0.03(-0.07%)
Feb 05, 2019 43.52 43.52 43.33 43.36 231,937 -0.08(-0.18%)
Feb 04, 2019 43.44 43.50 43.34 43.44 437,778 +0.01(+0.02%)
Feb 01, 2019 43.33 43.47 43.32 43.43 816,400 +0.02(+0.05%)
Jan 31, 2019 43.32 43.45 43.28 43.41 523,508 +0.13(+0.30%)
Jan 30, 2019 43.36 43.50 43.17 43.28 644,488 +0.01(+0.02%)
Jan 29, 2019 43.26 43.30 42.76 43.27 1,316,726 -0.12(-0.28%)
Jan 28, 2019 43.34 43.49 43.31 43.39 565,902 -0.03(-0.07%)
Jan 25, 2019 43.56 43.56 43.33 43.42 1,287,900 -0.05(-0.12%)
Jan 24, 2019 43.50 43.56 43.40 43.47 944,475 -0.04(-0.09%)
Jan 23, 2019 43.69 43.69 43.39 43.51 1,069,762 -0.16(-0.37%)
Jan 22, 2019 43.50 43.67 43.39 43.67 823,807 +0.13(+0.30%)
Jan 18, 2019 43.66 43.70 43.49 43.54 641,300 -0.14(-0.32%)
Jan 17, 2019 43.61 43.73 43.55 43.68 510,205 +0.03(+0.07%)
Jan 16, 2019 43.70 43.75 43.56 43.65 865,313 -0.04(-0.09%)
Jan 15, 2019 43.54 43.74 43.48 43.69 1,157,922 +0.16(+0.37%)
Jan 14, 2019 43.62 43.70 43.53 43.53 964,461 -0.15(-0.34%)
Jan 11, 2019 43.57 43.76 43.56 43.68 1,046,400 +0.03(+0.07%)
Jan 10, 2019 43.56 43.66 43.48 43.65 1,124,946 +0.00(+0.00%)
Jan 09, 2019 43.74 43.84 43.60 43.65 869,888 -0.09(-0.21%)
Jan 08, 2019 44.30 44.30 43.58 43.74 2,068,092 -0.25(-0.57%)
Jan 07, 2019 44.00 44.11 43.77 43.99 1,763,244 +0.01(+0.02%)
Jan 04, 2019 43.60 44.12 43.37 43.98 2,231,100 +0.53(+1.22%)
Jan 03, 2019 43.43 43.56 43.28 43.45 938,309 -0.03(-0.07%)
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.