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 (%)
Jul 31, 2018 36.85 41.15 34.55 40.00 3,196,348 +1.50(+3.90%)
Jul 30, 2018 39.55 40.40 37.80 38.50 1,381,059 -0.80(-2.04%)
Jul 27, 2018 40.25 40.90 38.85 39.30 1,231,800 -0.85(-2.12%)
Jul 26, 2018 41.50 41.63 40.10 40.15 629,034 -1.35(-3.25%)
Jul 25, 2018 40.10 41.55 39.95 41.50 1,011,777 +1.25(+3.11%)
Jul 24, 2018 40.35 40.95 39.65 40.25 1,036,921 -0.15(-0.37%)
Jul 23, 2018 40.55 39.80 40.40 497,280 +0.40(+1.00%)
Jul 20, 2018 40.30 40.65 39.75 40.00 504,007 -0.30(-0.74%)
Jul 19, 2018 38.75 40.40 38.70 40.30 558,538 +1.40(+3.60%)
Jul 18, 2018 39.20 39.20 38.45 38.90 357,208 -0.25(-0.64%)
Jul 17, 2018 39.65 40.15 38.80 39.15 850,270 -0.55(-1.39%)
Jul 16, 2018 39.05 40.20 38.95 39.70 653,104 +0.75(+1.93%)
Jul 13, 2018 38.45 39.15 38.15 38.95 558,671 +0.35(+0.91%)
Jul 12, 2018 39.20 39.20 37.55 38.60 789,194 -0.35(-0.90%)
Jul 11, 2018 38.80 39.30 38.25 38.95 1,235,526 +0.05(+0.13%)
Jul 10, 2018 39.20 39.85 38.55 38.90 574,390 -0.20(-0.51%)
Jul 09, 2018 39.85 39.85 38.73 39.10 773,934 -0.75(-1.88%)
Jul 06, 2018 39.60 40.55 39.25 39.85 651,430 +0.25(+0.63%)
Jul 05, 2018 39.00 39.90 38.50 39.60 913,639 +0.60(+1.54%)
Jul 03, 2018 39.00 39.00 39.00 0 -0.05(-0.13%)
Jul 02, 2018 38.40 39.20 37.55 39.05 661,699 +0.55(+1.43%)
Jun 29, 2018 38.20 38.80 37.80 38.50 587,526 +0.55(+1.45%)
Jun 28, 2018 37.60 37.95 37.30 37.95 397,610 +0.35(+0.93%)
Jun 27, 2018 38.45 38.80 37.00 37.60 867,583 -0.95(-2.46%)
Jun 26, 2018 37.85 38.70 37.30 38.55 623,944 +0.80(+2.12%)
Jun 25, 2018 37.30 37.85 37.00 37.75 848,144 +0.15(+0.40%)
Jun 22, 2018 38.15 38.50 37.20 37.60 548,799 -0.40(-1.05%)
Jun 21, 2018 38.75 39.00 37.95 38.00 376,693 -0.70(-1.81%)
Jun 20, 2018 38.55 39.35 38.30 38.70 379,578 +0.35(+0.91%)
Jun 19, 2018 38.55 37.10 38.35 401,928 +0.20(+0.52%)
Jun 18, 2018 36.55 38.50 35.85 38.15 732,882 +1.45(+3.95%)
Jun 15, 2018 36.45 35.90 36.70 723,366 +0.25(+0.69%)
Jun 14, 2018 36.35 37.15 36.00 36.45 410,810 +0.40(+1.11%)
Jun 13, 2018 36.25 36.40 35.42 36.05 397,841 -0.20(-0.55%)
Jun 12, 2018 36.30 36.55 35.60 36.25 481,622 +0.00(+0.00%)
Jun 11, 2018 35.15 36.35 35.05 36.25 440,488 +1.00(+2.84%)
Jun 08, 2018 35.65 36.43 35.20 35.25 383,492 -0.40(-1.12%)
Jun 07, 2018 35.85 36.19 34.50 35.65 863,140 +0.00(+0.00%)
Jun 06, 2018 37.10 37.15 35.40 35.65 941,139 -1.40(-3.78%)
Jun 05, 2018 38.15 38.15 36.85 37.05 720,062 -1.10(-2.88%)
Jun 04, 2018 37.10 38.20 36.90 38.15 807,319 +1.15(+3.11%)
Jun 01, 2018 37.45 37.95 36.30 37.00 773,642 -0.30(-0.80%)
May 31, 2018 37.85 37.85 36.10 37.30 1,026,352 -0.45(-1.19%)
May 30, 2018 36.25 38.00 35.85 37.75 1,153,750 +2.10(+5.89%)
May 29, 2018 35.20 35.88 34.85 35.65 646,317 +0.40(+1.13%)
May 25, 2018 35.25 35.25 35.25 0 +0.05(+0.14%)
May 24, 2018 34.00 35.85 33.60 35.20 1,276,255 +1.25(+3.68%)
May 23, 2018 33.65 34.20 33.50 33.95 652,388 +0.10(+0.30%)
May 22, 2018 33.40 35.05 33.40 33.85 981,969 +0.30(+0.89%)
May 21, 2018 33.20 33.65 33.00 33.55 495,388 +0.50(+1.51%)
May 18, 2018 33.50 33.55 32.85 33.05 627,367 -0.35(-1.05%)
May 17, 2018 33.35 33.73 32.95 33.40 715,032 +0.20(+0.60%)
May 16, 2018 32.70 33.55 32.70 33.20 561,705 +0.60(+1.84%)
May 15, 2018 31.35 32.70 31.30 32.60 707,060 +1.25(+3.99%)
May 14, 2018 31.35 31.85 31.05 31.35 689,477 +0.05(+0.16%)
May 11, 2018 31.65 31.85 31.05 31.30 569,691 -0.40(-1.26%)
May 10, 2018 31.45 32.05 31.07 31.70 636,604 +0.10(+0.32%)
May 09, 2018 32.45 32.60 30.95 31.60 1,419,786 -0.95(-2.92%)
May 08, 2018 33.35 33.50 32.40 32.55 1,278,096 -0.95(-2.84%)
May 07, 2018 33.60 34.15 33.35 33.50 933,424 +0.05(+0.15%)
May 04, 2018 32.70 34.03 32.70 33.45 849,626 +0.50(+1.52%)
May 03, 2018 34.00 34.00 32.75 32.95 1,211,051 -1.00(-2.95%)
May 02, 2018 34.20 34.33 32.80 33.95 2,083,098 -0.30(-0.88%)
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.