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 (%)
Dec 30, 2016 34.65 34.65 34.65 0 -0.85(-2.39%)
Dec 29, 2016 35.55 35.95 34.50 35.50 241,914 +0.05(+0.14%)
Dec 28, 2016 35.65 36.25 35.45 35.45 154,683 -0.10(-0.28%)
Dec 27, 2016 35.30 35.77 34.95 35.55 197,528 +0.10(+0.28%)
Dec 23, 2016 35.45 35.45 35.45 0 +0.05(+0.14%)
Dec 22, 2016 35.95 36.45 35.00 35.40 248,551 -0.55(-1.53%)
Dec 21, 2016 35.75 36.40 35.50 35.95 176,938 +0.10(+0.28%)
Dec 20, 2016 35.15 36.15 34.85 35.85 198,455 +0.70(+1.99%)
Dec 19, 2016 34.55 35.45 34.45 35.15 241,801 +0.75(+2.18%)
Dec 16, 2016 34.70 35.45 34.25 34.40 454,008 -0.35(-1.01%)
Dec 15, 2016 35.10 35.90 34.60 34.75 280,974 -0.35(-1.00%)
Dec 14, 2016 35.85 35.85 34.75 35.10 263,770 -0.60(-1.68%)
Dec 13, 2016 35.55 36.30 35.35 35.70 170,439 +0.25(+0.71%)
Dec 12, 2016 37.20 37.20 35.10 35.45 407,635 -1.77(-4.77%)
Dec 09, 2016 37.60 37.85 37.05 37.23 196,847 -0.27(-0.73%)
Dec 08, 2016 36.80 37.52 36.65 37.50 158,346 +0.65(+1.76%)
Dec 07, 2016 36.25 37.10 36.10 36.85 202,503 +0.75(+2.08%)
Dec 06, 2016 36.25 36.25 35.65 36.10 120,760 +0.00(+0.00%)
Dec 05, 2016 36.25 36.55 35.55 36.10 182,388 +0.05(+0.14%)
Dec 02, 2016 36.10 36.25 35.70 36.05 177,259 -0.20(-0.55%)
Dec 01, 2016 36.80 37.45 35.90 36.25 174,502 -0.50(-1.36%)
Nov 30, 2016 37.00 37.05 36.45 36.75 228,498 +0.05(+0.14%)
Nov 29, 2016 36.95 37.30 36.51 36.70 147,408 -0.12(-0.34%)
Nov 28, 2016 37.00 37.20 36.15 36.83 165,155 -0.22(-0.61%)
Nov 25, 2016 37.25 37.50 36.95 37.05 68,302 -0.25(-0.67%)
Nov 23, 2016 37.30 37.30 37.30 0 +0.20(+0.54%)
Nov 22, 2016 36.05 37.15 35.88 37.10 283,459 +1.10(+3.06%)
Nov 21, 2016 35.95 36.29 35.30 36.00 348,175 +0.25(+0.70%)
Nov 18, 2016 35.75 36.25 35.35 35.75 180,927 -0.20(-0.56%)
Nov 17, 2016 36.10 36.35 35.65 35.95 212,128 -0.15(-0.42%)
Nov 16, 2016 36.50 37.35 36.10 36.10 280,625 -0.40(-1.10%)
Nov 15, 2016 35.70 36.77 34.26 36.50 292,373 +0.50(+1.39%)
Nov 14, 2016 35.25 36.35 35.20 36.00 301,693 +0.90(+2.56%)
Nov 11, 2016 35.00 35.25 33.90 35.10 423,774 +1.15(+3.39%)
Nov 10, 2016 33.50 34.30 33.30 33.95 457,669 +0.65(+1.95%)
Nov 09, 2016 31.75 33.30 30.11 33.30 241,589 +0.85(+2.62%)
Nov 08, 2016 32.30 32.65 32.05 32.45 153,008 +0.15(+0.46%)
Nov 07, 2016 32.30 32.65 31.90 32.30 291,696 +0.50(+1.57%)
Nov 04, 2016 31.50 32.00 31.50 31.80 246,102 +0.45(+1.44%)
Nov 03, 2016 31.50 31.80 31.25 31.35 213,204 -0.30(-0.95%)
Nov 02, 2016 31.60 32.30 31.35 31.65 222,967 -0.05(-0.16%)
Nov 01, 2016 31.75 32.10 31.10 31.70 301,573 +0.00(+0.00%)
Oct 31, 2016 31.45 32.00 31.16 31.70 409,039 +0.35(+1.12%)
Oct 28, 2016 31.35 32.70 31.23 31.35 271,789 +0.05(+0.16%)
Oct 27, 2016 32.10 33.60 31.15 31.30 716,854 -0.45(-1.42%)
Oct 26, 2016 31.80 31.95 30.90 31.75 299,039 -0.35(-1.09%)
Oct 25, 2016 32.05 32.35 31.80 32.10 386,285 -0.05(-0.16%)
Oct 24, 2016 32.55 32.80 32.15 32.15 365,800 -0.10(-0.31%)
Oct 21, 2016 31.05 32.35 30.95 32.25 259,198 +1.10(+3.53%)
Oct 20, 2016 31.40 31.50 30.90 31.15 135,665 -0.15(-0.48%)
Oct 19, 2016 30.95 31.50 30.40 31.30 220,474 +0.60(+1.95%)
Oct 18, 2016 30.55 31.05 30.35 30.70 195,058 +0.35(+1.15%)
Oct 17, 2016 30.00 30.35 29.80 30.35 136,431 +0.30(+1.00%)
Oct 14, 2016 30.10 30.35 29.35 30.05 165,012 -0.05(-0.17%)
Oct 13, 2016 30.20 30.35 29.60 30.10 114,628 -0.20(-0.66%)
Oct 12, 2016 30.30 30.70 29.90 30.30 111,274 +0.10(+0.33%)
Oct 11, 2016 30.25 30.65 29.95 30.20 143,579 -0.25(-0.82%)
Oct 10, 2016 30.00 30.80 30.00 30.45 96,418 +0.42(+1.40%)
Oct 07, 2016 30.33 30.47 29.97 30.03 173,289 -0.28(-0.92%)
Oct 06, 2016 30.06 30.35 29.82 30.31 149,569 +0.16(+0.53%)
Oct 05, 2016 29.79 30.57 29.73 30.15 153,579 +0.48(+1.62%)
Oct 04, 2016 29.63 29.86 29.36 29.67 118,002 +0.18(+0.61%)
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.