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, 2017 48.98 50.24 48.79 50.24 756,148 +1.45(+2.97%)
May 30, 2017 48.55 48.85 47.83 48.79 481,048 +0.19(+0.40%)
May 26, 2017 48.65 48.65 47.63 48.60 282,066 -0.05(-0.10%)
May 25, 2017 48.74 49.13 48.26 48.65 386,512 +0.14(+0.30%)
May 24, 2017 48.26 48.79 48.16 48.50 286,178 +0.14(+0.30%)
May 23, 2017 47.87 48.52 47.31 48.36 349,456 +0.53(+1.11%)
May 22, 2017 48.45 48.65 47.58 47.83 505,727 -0.77(-1.59%)
May 19, 2017 49.03 49.54 48.16 48.60 655,076 -0.29(-0.59%)
May 18, 2017 47.54 49.41 47.34 48.89 794,328 +1.35(+2.84%)
May 17, 2017 48.89 48.98 47.44 47.54 819,112 -1.59(-3.24%)
May 16, 2017 49.47 49.78 48.60 49.13 627,063 -0.19(-0.39%)
May 15, 2017 47.78 49.56 47.68 49.32 783,024 +1.69(+3.55%)
May 12, 2017 48.55 48.96 47.49 47.63 586,104 -1.11(-2.28%)
May 11, 2017 47.73 48.81 47.39 48.74 849,312 +0.77(+1.61%)
May 10, 2017 47.68 48.55 47.39 47.97 1,029,364 -0.14(-0.30%)
May 09, 2017 47.83 49.47 47.34 48.11 854,825 +0.82(+1.73%)
May 08, 2017 46.86 47.83 46.18 47.29 741,899 +0.58(+1.24%)
May 05, 2017 47.29 47.54 46.50 46.72 632,319 +0.00(+0.00%)
May 04, 2017 48.36 48.79 46.47 46.72 1,532,151 -1.47(-3.05%)
May 03, 2017 49.34 49.77 47.85 48.19 1,508,200 -1.30(-2.62%)
May 02, 2017 52.37 53.09 49.25 49.49 860,242 -2.93(-5.60%)
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.