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 (%)
Apr 29, 2016 20.62 20.87 20.53 20.72 404,859 -0.02(-0.09%)
Apr 28, 2016 20.57 20.85 20.49 20.74 314,517 +0.12(+0.59%)
Apr 27, 2016 20.57 20.71 20.23 20.62 219,178 +0.00(+0.00%)
Apr 26, 2016 20.47 20.65 20.33 20.62 196,867 +0.11(+0.55%)
Apr 25, 2016 20.64 20.65 20.31 20.51 292,699 -0.13(-0.64%)
Apr 22, 2016 19.79 20.80 19.72 20.64 345,008 +0.82(+4.13%)
Apr 21, 2016 20.11 20.19 19.72 19.82 225,967 -0.26(-1.31%)
Apr 20, 2016 20.10 20.14 19.75 20.08 215,268 +0.01(+0.05%)
Apr 19, 2016 20.15 20.21 19.93 20.07 263,664 -0.02(-0.09%)
Apr 18, 2016 19.97 20.14 19.90 20.09 257,129 +0.10(+0.52%)
Apr 15, 2016 19.79 20.05 19.61 19.99 208,859 +0.10(+0.52%)
Apr 14, 2016 19.92 20.09 19.69 19.89 363,089 -0.04(-0.19%)
Apr 13, 2016 19.17 20.00 18.93 19.92 260,316 +0.95(+5.01%)
Apr 12, 2016 18.84 19.14 18.61 18.97 222,923 +0.13(+0.70%)
Apr 11, 2016 18.72 19.08 18.59 18.84 284,333 +0.14(+0.76%)
Apr 08, 2016 18.77 18.92 18.46 18.70 299,952 +0.05(+0.25%)
Apr 07, 2016 18.72 18.85 18.47 18.65 379,135 -0.16(-0.85%)
Apr 06, 2016 18.97 19.04 18.72 18.81 200,055 -0.24(-1.24%)
Apr 05, 2016 18.88 19.23 18.74 19.05 601,042 -0.04(-0.20%)
Apr 04, 2016 19.29 19.39 18.97 19.09 262,306 -0.24(-1.27%)
Apr 01, 2016 19.47 19.66 19.02 19.33 492,552 -0.31(-1.58%)
Mar 31, 2016 19.07 19.82 19.04 19.64 652,203 +0.60(+3.16%)
Mar 30, 2016 18.26 19.08 18.23 19.04 634,446 +0.81(+4.44%)
Mar 29, 2016 18.24 18.50 18.05 18.23 466,543 +0.00(+0.00%)
Mar 28, 2016 18.27 18.48 18.04 18.23 200,685 -0.04(-0.21%)
Mar 24, 2016 18.22 18.27 18.27 18.27 252,686 +0.00(+0.00%)
Mar 23, 2016 18.22 18.55 18.03 18.27 439,819 -0.02(-0.10%)
Mar 22, 2016 18.33 18.42 17.88 18.29 311,511 -0.11(-0.61%)
Mar 21, 2016 18.15 18.48 18.12 18.40 348,726 +0.24(+1.35%)
Mar 18, 2016 18.13 18.65 17.65 18.15 631,444 +0.01(+0.05%)
Mar 17, 2016 18.41 18.45 17.55 18.14 644,718 -0.29(-1.58%)
Mar 16, 2016 18.23 18.61 18.16 18.44 537,504 +0.09(+0.51%)
Mar 15, 2016 18.77 18.77 18.14 18.34 638,979 -0.46(-2.45%)
Mar 14, 2016 19.37 19.43 18.62 18.80 502,144 -0.49(-2.54%)
Mar 11, 2016 18.45 19.39 18.22 19.29 453,695 +0.87(+4.70%)
Mar 10, 2016 18.73 18.95 17.99 18.43 457,261 -0.30(-1.61%)
Mar 09, 2016 19.73 19.97 18.69 18.73 798,828 -0.98(-4.97%)
Mar 08, 2016 19.19 19.89 19.10 19.71 1,212,365 +0.61(+3.20%)
Mar 07, 2016 18.44 19.12 18.30 19.09 625,669 +0.65(+3.52%)
Mar 04, 2016 18.48 18.61 18.18 18.45 428,993 -0.04(-0.20%)
Mar 03, 2016 18.12 18.60 17.97 18.48 368,867 +0.47(+2.59%)
Mar 02, 2016 18.62 18.62 17.88 18.02 611,712 -0.70(-3.74%)
Mar 01, 2016 19.12 19.16 18.55 18.72 427,479 -0.26(-1.38%)
Feb 29, 2016 19.74 20.29 18.93 18.98 748,526 -0.39(-2.02%)
Feb 26, 2016 20.10 21.35 17.95 19.37 2,020,293 -2.84(-12.80%)
Feb 25, 2016 21.96 22.22 21.64 22.21 466,592 +0.35(+1.62%)
Feb 24, 2016 21.12 21.90 20.87 21.86 448,225 +0.59(+2.76%)
Feb 23, 2016 20.87 21.59 20.70 21.27 502,924 +0.31(+1.47%)
Feb 22, 2016 19.18 21.43 19.07 20.96 814,019 +2.12(+11.23%)
Feb 19, 2016 18.92 19.18 18.60 18.85 457,382 -0.29(-1.51%)
Feb 18, 2016 18.81 19.27 18.34 19.14 275,318 +0.30(+1.58%)
Feb 17, 2016 18.74 19.15 18.66 18.84 300,606 +0.14(+0.75%)
Feb 16, 2016 18.47 18.76 18.23 18.70 368,926 +0.52(+2.87%)
Feb 12, 2016 17.80 18.18 18.18 18.18 293,706 +0.48(+2.69%)
Feb 11, 2016 17.21 17.87 16.94 17.70 365,414 +0.18(+1.01%)
Feb 10, 2016 17.36 18.14 17.31 17.52 380,234 +0.30(+1.73%)
Feb 09, 2016 16.51 17.33 16.33 17.22 408,386 +0.46(+2.72%)
Feb 08, 2016 16.14 16.89 16.09 16.77 461,804 +0.50(+3.10%)
Feb 05, 2016 16.93 17.11 16.26 16.26 225,303 -0.66(-3.91%)
Feb 04, 2016 16.64 16.99 16.32 16.93 193,005 +0.21(+1.28%)
Feb 03, 2016 16.98 17.25 16.42 16.71 298,546 -0.27(-1.59%)
Feb 02, 2016 17.74 18.10 16.88 16.98 436,101 -0.90(-5.01%)
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.