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 (%)
Nov 30, 2015 24.12 24.12 22.86 22.94 322,151 -1.16(-4.81%)
Nov 27, 2015 23.91 24.23 23.83 24.10 68,252 +0.16(+0.67%)
Nov 25, 2015 23.84 23.94 23.94 23.94 159,400 +0.01(+0.04%)
Nov 24, 2015 23.82 24.15 23.64 23.93 253,168 -0.07(-0.29%)
Nov 23, 2015 23.67 24.07 23.48 24.00 359,811 +0.29(+1.22%)
Nov 20, 2015 23.10 23.85 23.10 23.71 260,188 +0.69(+3.00%)
Nov 19, 2015 23.31 23.43 22.83 23.02 226,226 -0.33(-1.41%)
Nov 18, 2015 23.07 23.44 22.83 23.35 315,654 +0.28(+1.21%)
Nov 17, 2015 23.08 23.54 22.65 23.07 342,563 -0.03(-0.13%)
Nov 16, 2015 22.40 23.12 22.36 23.10 229,914 +0.75(+3.36%)
Nov 13, 2015 22.93 23.12 22.17 22.35 334,652 -0.64(-2.78%)
Nov 12, 2015 23.05 23.72 22.97 22.99 376,122 -0.19(-0.82%)
Nov 11, 2015 24.00 24.03 23.16 23.18 334,524 -0.90(-3.74%)
Nov 10, 2015 23.91 24.59 23.84 24.08 361,232 +0.04(+0.17%)
Nov 09, 2015 25.66 25.66 23.84 24.04 404,325 -1.51(-5.91%)
Nov 06, 2015 25.07 25.59 24.80 25.55 475,592 +0.67(+2.69%)
Nov 05, 2015 25.08 25.44 24.44 24.88 240,523 -0.19(-0.76%)
Nov 04, 2015 24.64 25.37 24.51 25.07 369,680 +0.44(+1.79%)
Nov 03, 2015 24.75 24.88 24.42 24.63 431,811 -0.12(-0.48%)
Nov 02, 2015 24.12 25.19 24.04 24.75 966,484 +1.62(+7.00%)
Oct 30, 2015 21.86 23.22 21.62 23.13 493,075 +1.05(+4.76%)
Oct 29, 2015 24.67 24.67 20.16 22.08 2,206,384 -2.59(-10.50%)
Oct 28, 2015 23.33 24.79 23.11 24.67 686,330 +1.33(+5.70%)
Oct 27, 2015 23.77 24.45 23.17 23.34 360,684 -0.17(-0.72%)
Oct 26, 2015 23.80 24.08 23.35 23.51 277,644 -0.37(-1.55%)
Oct 23, 2015 24.22 24.43 23.24 23.88 352,805 -0.09(-0.38%)
Oct 22, 2015 24.18 24.34 23.75 23.97 319,504 -0.18(-0.75%)
Oct 21, 2015 24.32 24.56 24.06 24.15 433,622 -0.12(-0.49%)
Oct 20, 2015 23.98 24.68 23.50 24.27 675,086 +0.71(+3.01%)
Oct 19, 2015 25.67 25.83 22.96 23.56 1,845,082 -2.09(-8.15%)
Oct 16, 2015 25.90 26.04 25.42 25.65 322,989 -0.23(-0.89%)
Oct 15, 2015 25.75 25.94 25.02 25.88 495,981 +0.26(+1.01%)
Oct 14, 2015 26.43 26.58 25.33 25.62 288,939 -0.86(-3.25%)
Oct 13, 2015 27.31 27.37 26.37 26.48 308,498 -0.91(-3.32%)
Oct 12, 2015 26.24 27.44 26.23 27.39 268,063 +1.18(+4.50%)
Oct 09, 2015 26.30 26.60 25.92 26.21 268,822 -0.13(-0.49%)
Oct 08, 2015 25.79 26.47 25.35 26.34 217,776 +0.57(+2.21%)
Oct 07, 2015 26.02 26.21 25.58 25.77 314,049 -0.15(-0.58%)
Oct 06, 2015 26.68 26.76 25.68 25.92 222,221 -0.73(-2.74%)
Oct 05, 2015 26.32 26.71 26.32 26.65 251,753 +0.55(+2.11%)
Oct 02, 2015 26.60 26.60 25.27 26.10 341,410 -0.68(-2.54%)
Oct 01, 2015 26.38 26.98 26.17 26.78 174,089 +0.26(+0.98%)
Sep 30, 2015 26.34 26.71 26.00 26.52 629,645 +0.36(+1.38%)
Sep 29, 2015 26.30 26.49 25.79 26.16 193,682 +0.01(+0.04%)
Sep 28, 2015 26.51 26.85 25.91 26.15 245,625 -0.49(-1.84%)
Sep 25, 2015 27.28 27.31 26.59 26.64 196,785 -0.34(-1.26%)
Sep 24, 2015 27.15 27.34 26.57 26.98 165,920 -0.49(-1.78%)
Sep 23, 2015 27.69 27.88 27.26 27.47 163,118 -0.04(-0.15%)
Sep 22, 2015 27.48 27.90 27.42 27.51 172,409 -0.25(-0.90%)
Sep 21, 2015 27.92 28.24 27.46 27.76 194,622 +0.10(+0.36%)
Sep 18, 2015 28.03 28.45 27.61 27.66 456,705 -0.70(-2.47%)
Sep 17, 2015 28.23 28.80 28.01 28.36 202,356 +0.17(+0.60%)
Sep 16, 2015 27.99 28.22 27.63 28.19 277,687 +0.50(+1.81%)
Sep 15, 2015 27.14 27.86 27.11 27.69 170,770 +0.50(+1.84%)
Sep 14, 2015 27.22 27.38 26.98 27.19 183,817 -0.03(-0.11%)
Sep 11, 2015 26.92 27.25 26.48 27.22 287,656 +0.15(+0.55%)
Sep 10, 2015 27.34 27.72 26.66 27.07 308,568 -0.45(-1.64%)
Sep 09, 2015 28.21 28.21 27.45 27.52 178,444 -0.35(-1.26%)
Sep 08, 2015 27.50 27.89 27.06 27.87 317,811 +0.99(+3.68%)
Sep 04, 2015 27.46 26.88 26.88 26.88 224,200 -1.00(-3.59%)
Sep 03, 2015 27.98 28.23 27.80 27.88 170,406 -0.04(-0.14%)
Sep 02, 2015 27.78 27.94 27.48 27.92 169,329 +0.45(+1.64%)
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.