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 (%)
Jan 30, 2015 18.56 18.68 17.73 17.82 323,868 -0.84(-4.50%)
Jan 29, 2015 18.61 18.72 18.45 18.66 174,947 +0.10(+0.54%)
Jan 28, 2015 19.06 19.18 18.42 18.56 215,620 -0.34(-1.80%)
Jan 27, 2015 18.86 19.00 18.75 18.90 235,947 -0.21(-1.10%)
Jan 26, 2015 19.17 19.25 19.04 19.11 277,405 -0.05(-0.26%)
Jan 23, 2015 19.00 19.27 18.81 19.16 197,411 +0.18(+0.95%)
Jan 22, 2015 18.83 19.12 18.76 18.98 259,859 +0.21(+1.12%)
Jan 21, 2015 18.92 18.99 18.65 18.77 275,404 -0.15(-0.79%)
Jan 20, 2015 18.92 19.13 18.72 18.92 403,249 +0.01(+0.05%)
Jan 16, 2015 18.49 19.02 18.28 18.91 443,435 +0.37(+2.00%)
Jan 15, 2015 18.75 18.75 18.42 18.54 356,670 -0.10(-0.54%)
Jan 14, 2015 18.20 18.75 18.07 18.64 360,320 +0.36(+1.97%)
Jan 13, 2015 18.11 18.52 17.97 18.28 325,156 +0.32(+1.78%)
Jan 12, 2015 17.81 18.00 17.52 17.96 341,995 +0.28(+1.58%)
Jan 09, 2015 18.01 18.02 17.37 17.68 437,948 -0.40(-2.21%)
Jan 08, 2015 18.30 18.62 17.20 18.08 388,101 -0.03(-0.17%)
Jan 07, 2015 18.03 18.28 17.77 18.11 277,560 +0.27(+1.51%)
Jan 06, 2015 18.21 18.32 17.58 17.84 406,485 -0.38(-2.09%)
Jan 05, 2015 18.72 18.96 18.06 18.22 426,489 -0.76(-4.00%)
Jan 02, 2015 19.56 19.85 18.70 18.98 360,579 -0.57(-2.92%)
Dec 31, 2014 19.58 19.55 19.55 19.55 212,400 -0.03(-0.15%)
Dec 30, 2014 19.79 19.95 19.57 19.58 184,615 -0.34(-1.71%)
Dec 29, 2014 19.88 19.97 19.67 19.92 208,608 +0.10(+0.50%)
Dec 26, 2014 19.63 19.92 19.58 19.82 99,360 +0.16(+0.81%)
Dec 24, 2014 19.72 19.66 19.66 19.66 200,000 +0.02(+0.10%)
Dec 23, 2014 19.62 19.93 19.58 19.64 283,017 +0.08(+0.41%)
Dec 22, 2014 19.56 19.75 19.39 19.56 233,968 +0.00(+0.00%)
Dec 19, 2014 19.50 19.72 19.19 19.56 888,596 +0.11(+0.54%)
Dec 18, 2014 19.73 19.73 19.35 19.45 355,857 -0.09(-0.44%)
Dec 17, 2014 18.86 19.54 18.74 19.54 420,411 +0.73(+3.88%)
Dec 16, 2014 19.12 19.41 18.79 18.81 367,885 -0.33(-1.70%)
Dec 15, 2014 19.23 19.66 18.93 19.14 245,624 -0.05(-0.29%)
Dec 12, 2014 18.99 19.62 18.90 19.19 348,783 -0.03(-0.16%)
Dec 11, 2014 19.01 19.74 19.01 19.22 205,892 +0.28(+1.48%)
Dec 10, 2014 19.36 19.76 18.90 18.94 230,297 -0.45(-2.32%)
Dec 09, 2014 19.00 19.47 18.95 19.39 264,498 +0.20(+1.04%)
Dec 08, 2014 19.20 19.47 19.14 19.19 303,628 -0.14(-0.72%)
Dec 05, 2014 19.14 19.35 19.06 19.33 182,702 +0.22(+1.15%)
Dec 04, 2014 18.99 19.17 18.85 19.11 261,526 +0.12(+0.63%)
Dec 03, 2014 18.87 19.13 18.82 18.99 227,440 +0.07(+0.37%)
Dec 02, 2014 18.70 19.13 18.70 18.92 288,112 +0.30(+1.61%)
Dec 01, 2014 18.86 18.86 18.43 18.62 320,672 -0.35(-1.85%)
Nov 28, 2014 19.01 19.32 18.89 18.97 175,053 +0.01(+0.05%)
Nov 26, 2014 19.00 18.96 18.96 18.96 256,100 -0.03(-0.16%)
Nov 25, 2014 18.78 19.05 18.26 18.99 396,147 +0.23(+1.23%)
Nov 24, 2014 18.60 18.78 18.47 18.76 281,040 +0.12(+0.64%)
Nov 21, 2014 19.31 19.36 18.63 18.64 341,811 -0.37(-1.95%)
Nov 20, 2014 18.54 19.08 18.54 19.01 465,105 +0.21(+1.12%)
Nov 19, 2014 18.38 18.82 18.24 18.80 514,242 +0.42(+2.29%)
Nov 18, 2014 18.20 18.79 18.01 18.38 426,369 +0.16(+0.88%)
Nov 17, 2014 17.30 18.62 17.30 18.22 327,665 -0.14(-0.76%)
Nov 14, 2014 18.52 18.63 18.25 18.36 342,600 -0.14(-0.76%)
Nov 13, 2014 18.17 18.61 18.09 18.50 424,752 +0.42(+2.32%)
Nov 12, 2014 17.83 18.39 17.71 18.08 459,838 +0.05(+0.28%)
Nov 11, 2014 17.88 18.04 17.60 18.03 340,338 +0.11(+0.61%)
Nov 10, 2014 17.77 18.01 17.72 17.92 340,491 -0.07(-0.39%)
Nov 07, 2014 17.85 17.99 17.41 17.99 609,252 +0.11(+0.62%)
Nov 06, 2014 17.94 18.04 17.79 17.88 275,359 -0.11(-0.61%)
Nov 05, 2014 17.52 18.13 17.36 17.99 1,279,776 +0.65(+3.75%)
Nov 04, 2014 17.42 17.87 16.87 17.34 1,657,901 +0.47(+2.79%)
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.