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 (%)
Mar 31, 2016 20.26 21.06 20.23 20.87 613,781 +0.64(+3.16%)
Mar 30, 2016 19.40 20.27 19.37 20.23 597,070 +0.86(+4.44%)
Mar 29, 2016 19.38 19.66 19.18 19.37 439,058 +0.00(+0.00%)
Mar 28, 2016 19.41 19.64 19.17 19.37 188,863 -0.04(-0.21%)
Mar 24, 2016 19.36 19.41 19.41 19.41 237,800 +0.00(+0.00%)
Mar 23, 2016 19.36 19.71 19.16 19.41 413,909 -0.02(-0.10%)
Mar 22, 2016 19.48 19.57 19.00 19.43 293,160 -0.12(-0.61%)
Mar 21, 2016 19.29 19.64 19.25 19.55 328,182 +0.26(+1.35%)
Mar 18, 2016 19.26 19.82 18.76 19.29 594,245 +0.01(+0.05%)
Mar 17, 2016 19.56 19.60 18.65 19.28 606,737 -0.31(-1.58%)
Mar 16, 2016 19.37 19.77 19.30 19.59 505,839 +0.10(+0.51%)
Mar 15, 2016 19.95 19.95 19.28 19.49 601,336 -0.49(-2.45%)
Mar 14, 2016 20.58 20.64 19.79 19.98 472,562 -0.52(-2.54%)
Mar 11, 2016 19.61 20.60 19.36 20.50 426,967 +0.92(+4.70%)
Mar 10, 2016 19.90 20.14 19.11 19.58 430,323 -0.32(-1.61%)
Mar 09, 2016 20.97 21.22 19.86 19.90 751,768 -1.04(-4.97%)
Mar 08, 2016 20.39 21.14 20.30 20.94 1,140,942 +0.65(+3.20%)
Mar 07, 2016 19.59 20.32 19.45 20.29 588,810 +0.69(+3.52%)
Mar 04, 2016 19.64 19.77 19.32 19.60 403,721 -0.04(-0.20%)
Mar 03, 2016 19.25 19.76 19.09 19.64 347,137 +0.32(+1.66%)
Mar 02, 2016 19.97 19.97 19.17 19.32 570,461 -0.75(-3.74%)
Mar 01, 2016 20.50 20.55 19.89 20.07 398,652 -0.28(-1.38%)
Feb 29, 2016 21.17 21.76 20.30 20.35 698,048 -0.42(-2.02%)
Feb 26, 2016 21.55 22.89 19.25 20.77 1,884,052 -3.05(-12.80%)
Feb 25, 2016 23.55 23.83 23.20 23.82 435,127 +0.38(+1.62%)
Feb 24, 2016 22.65 23.48 22.38 23.44 417,999 +0.63(+2.76%)
Feb 23, 2016 22.38 23.15 22.20 22.81 469,009 +0.33(+1.47%)
Feb 22, 2016 20.57 22.98 20.45 22.48 759,125 +2.27(+11.23%)
Feb 19, 2016 20.29 20.57 19.94 20.21 426,538 -0.31(-1.51%)
Feb 18, 2016 20.17 20.66 19.67 20.52 256,752 +0.32(+1.58%)
Feb 17, 2016 20.09 20.54 20.01 20.20 280,335 +0.15(+0.75%)
Feb 16, 2016 19.81 20.12 19.55 20.05 344,047 +0.56(+2.87%)
Feb 12, 2016 19.09 19.49 19.49 19.49 273,900 +0.51(+2.69%)
Feb 11, 2016 18.45 19.16 18.16 18.98 340,772 +0.19(+1.01%)
Feb 10, 2016 18.62 19.45 18.56 18.79 354,593 +0.32(+1.73%)
Feb 09, 2016 17.70 18.58 17.51 18.47 380,846 +0.49(+2.73%)
Feb 08, 2016 17.31 18.11 17.25 17.98 430,662 +0.54(+3.10%)
Feb 05, 2016 18.15 18.35 17.44 17.44 210,110 -0.71(-3.91%)
Feb 04, 2016 17.84 18.21 17.50 18.15 179,990 +0.23(+1.28%)
Feb 03, 2016 18.21 18.50 17.61 17.92 278,414 -0.29(-1.59%)
Feb 02, 2016 19.02 19.41 18.10 18.21 406,692 -0.96(-5.01%)
Feb 01, 2016 19.65 19.91 18.94 19.17 289,961 -0.64(-3.23%)
Jan 29, 2016 19.29 19.83 19.05 19.81 274,317 +0.86(+4.54%)
Jan 28, 2016 19.19 19.70 18.11 18.95 126,518 -0.05(-0.26%)
Jan 27, 2016 19.39 19.61 18.94 19.00 213,505 -0.49(-2.51%)
Jan 26, 2016 18.99 19.50 18.85 19.49 338,157 +0.49(+2.58%)
Jan 25, 2016 19.31 19.31 18.01 19.00 267,048 -0.33(-1.71%)
Jan 22, 2016 19.00 19.41 18.83 19.33 226,182 +0.59(+3.15%)
Jan 21, 2016 18.62 18.99 18.24 18.74 232,671 +0.13(+0.70%)
Jan 20, 2016 18.62 18.91 17.98 18.61 272,836 -0.21(-1.12%)
Jan 19, 2016 18.71 19.01 18.30 18.82 501,806 +0.41(+2.23%)
Jan 15, 2016 18.63 18.41 18.41 18.41 256,200 -0.64(-3.36%)
Jan 14, 2016 18.92 19.36 18.70 19.05 257,046 +0.14(+0.74%)
Jan 13, 2016 19.47 19.50 18.65 18.91 401,854 -0.44(-2.27%)
Jan 12, 2016 19.20 19.68 19.20 19.35 364,517 +0.37(+1.95%)
Jan 11, 2016 20.15 20.26 18.85 18.98 923,943 -1.18(-5.85%)
Jan 08, 2016 21.25 21.52 20.07 20.16 623,044 -1.14(-5.35%)
Jan 07, 2016 21.48 21.76 21.09 21.30 320,686 -0.48(-2.20%)
Jan 06, 2016 21.20 21.86 21.07 21.78 405,931 +0.36(+1.68%)
Jan 05, 2016 20.97 21.50 20.82 21.42 472,512 +0.48(+2.29%)
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.