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 (%)
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%)
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%)
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.