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 (%)
Jun 30, 2016 23.32 24.06 22.99 24.02 803,145 +0.70(+3.01%)
Jun 29, 2016 23.27 23.72 23.22 23.32 254,834 +0.13(+0.57%)
Jun 28, 2016 22.87 23.73 22.87 23.19 554,992 +0.41(+1.79%)
Jun 27, 2016 22.65 23.05 22.41 22.78 646,975 +0.07(+0.29%)
Jun 24, 2016 22.16 22.79 21.77 22.72 337,610 -0.30(-1.32%)
Jun 23, 2016 22.86 23.26 22.80 23.02 267,454 +0.38(+1.67%)
Jun 22, 2016 22.80 23.24 22.56 22.64 207,030 -0.11(-0.50%)
Jun 21, 2016 23.28 23.35 22.74 22.75 174,137 -0.49(-2.12%)
Jun 20, 2016 23.30 23.65 23.13 23.25 248,771 +0.09(+0.37%)
Jun 17, 2016 23.19 23.52 22.85 23.16 368,985 +0.01(+0.04%)
Jun 16, 2016 23.26 23.30 22.94 23.15 210,011 -0.30(-1.29%)
Jun 15, 2016 23.56 23.70 23.32 23.46 215,437 -0.07(-0.28%)
Jun 14, 2016 23.50 23.64 23.16 23.52 277,668 -0.07(-0.28%)
Jun 13, 2016 24.15 24.29 23.53 23.59 375,846 -0.68(-2.81%)
Jun 10, 2016 24.43 24.78 24.21 24.27 264,301 -0.45(-1.80%)
Jun 09, 2016 25.11 25.11 24.48 24.72 225,868 -0.50(-1.99%)
Jun 08, 2016 25.26 25.28 24.98 25.22 156,305 -0.03(-0.11%)
Jun 07, 2016 25.15 25.34 24.91 25.25 276,250 +0.08(+0.30%)
Jun 06, 2016 25.13 25.34 25.06 25.17 217,105 +0.05(+0.19%)
Jun 03, 2016 25.25 25.28 24.88 25.12 237,163 -0.22(-0.86%)
Jun 02, 2016 25.52 25.52 25.15 25.34 353,945 -0.35(-1.36%)
Jun 01, 2016 25.54 25.69 25.16 25.69 413,119 -0.02(-0.07%)
May 31, 2016 25.79 26.23 25.45 25.71 395,259 -0.01(-0.04%)
May 27, 2016 26.07 25.72 25.72 25.72 543,755 -0.31(-1.20%)
May 26, 2016 26.40 26.87 25.98 26.03 514,081 -0.36(-1.36%)
May 25, 2016 26.03 26.52 25.90 26.39 377,652 +0.50(+1.94%)
May 24, 2016 25.58 26.10 25.50 25.89 437,408 +0.39(+1.52%)
May 23, 2016 25.00 25.61 24.81 25.50 618,060 +0.40(+1.59%)
May 20, 2016 24.90 25.27 24.62 25.10 355,079 +0.37(+1.49%)
May 19, 2016 24.40 24.77 24.30 24.73 352,773 +0.23(+0.93%)
May 18, 2016 24.46 24.91 23.96 24.51 431,431 -0.11(-0.46%)
May 17, 2016 24.90 25.12 24.54 24.62 436,194 -0.25(-0.99%)
May 16, 2016 25.00 25.16 24.74 24.87 530,076 -0.11(-0.45%)
May 13, 2016 24.80 25.46 24.46 24.98 434,125 +0.05(+0.19%)
May 12, 2016 24.92 25.39 24.66 24.93 440,800 +0.16(+0.65%)
May 11, 2016 24.93 25.08 24.44 24.77 495,096 -0.34(-1.34%)
May 10, 2016 24.43 25.11 24.20 25.11 477,170 +0.66(+2.69%)
May 09, 2016 24.64 25.39 24.39 24.45 588,019 -0.15(-0.61%)
May 06, 2016 24.09 24.66 23.77 24.60 630,452 +0.58(+2.43%)
May 05, 2016 24.33 24.63 23.78 24.02 587,543 -0.23(-0.93%)
May 04, 2016 25.39 25.78 23.97 24.24 1,905,998 +2.82(+13.18%)
May 03, 2016 21.20 21.44 20.88 21.42 745,001 +0.15(+0.71%)
May 02, 2016 20.83 21.36 20.67 21.27 347,743 +0.55(+2.63%)
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%)
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.