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 (%)
Aug 31, 2018 36.75 36.75 36.75 0 +0.60(+1.65%)
Aug 30, 2018 35.76 36.75 35.65 36.15 607,181 +0.45(+1.25%)
Aug 29, 2018 36.60 36.75 35.63 35.71 818,685 -0.84(-2.31%)
Aug 28, 2018 37.10 37.29 35.71 36.55 781,001 -0.32(-0.88%)
Aug 27, 2018 38.29 38.39 36.40 36.87 911,072 -1.27(-3.32%)
Aug 24, 2018 40.18 40.18 38.09 38.14 435,858 -2.04(-5.07%)
Aug 23, 2018 40.18 40.62 40.13 40.18 242,067 -0.10(-0.25%)
Aug 22, 2018 40.23 40.82 39.98 40.27 278,192 +0.25(+0.62%)
Aug 21, 2018 39.93 41.17 39.73 40.03 461,095 +0.20(+0.50%)
Aug 20, 2018 39.18 40.23 38.74 39.83 520,403 +1.14(+2.95%)
Aug 17, 2018 39.33 39.33 38.49 38.69 499,188 -0.65(-1.64%)
Aug 16, 2018 39.73 39.94 39.28 39.33 353,068 +0.00(+0.00%)
Aug 15, 2018 40.82 40.92 39.18 39.33 461,123 -1.69(-4.12%)
Aug 14, 2018 40.47 41.47 40.32 41.02 541,325 +0.89(+2.23%)
Aug 13, 2018 40.42 40.72 39.38 40.13 459,900 -0.15(-0.37%)
Aug 10, 2018 40.32 41.39 39.88 40.27 480,964 +0.00(+0.00%)
Aug 09, 2018 41.32 41.64 40.23 40.27 395,151 -1.24(-2.99%)
Aug 08, 2018 41.81 41.91 41.17 41.52 436,470 -0.15(-0.36%)
Aug 07, 2018 42.46 42.90 41.52 41.67 649,556 -0.99(-2.31%)
Aug 06, 2018 43.00 43.10 40.92 42.65 1,073,887 -0.30(-0.69%)
Aug 03, 2018 39.25 43.10 39.25 42.95 1,711,082 +4.05(+10.41%)
Aug 02, 2018 37.72 39.00 37.27 38.90 804,491 +1.09(+2.87%)
Aug 01, 2018 39.64 40.09 37.57 37.81 972,279 -1.68(-4.25%)
Jul 31, 2018 36.38 40.63 34.12 39.49 3,237,371 +1.48(+3.90%)
Jul 30, 2018 39.05 39.89 37.32 38.01 1,398,784 -0.79(-2.04%)
Jul 27, 2018 39.74 40.38 38.36 38.80 1,247,609 -0.84(-2.12%)
Jul 26, 2018 40.97 41.10 39.59 39.64 637,107 -1.33(-3.25%)
Jul 25, 2018 39.59 41.02 39.44 40.97 1,024,762 +1.23(+3.11%)
Jul 24, 2018 39.84 40.43 39.15 39.74 1,050,229 -0.15(-0.37%)
Jul 23, 2018 40.04 39.30 39.89 503,662 +0.40(+1.00%)
Jul 20, 2018 39.79 40.13 39.25 39.49 510,475 -0.30(-0.74%)
Jul 19, 2018 38.26 39.89 38.21 39.79 565,706 +1.38(+3.60%)
Jul 18, 2018 38.70 38.70 37.96 38.41 361,792 -0.25(-0.64%)
Jul 17, 2018 39.15 39.64 38.31 38.65 861,182 -0.54(-1.39%)
Jul 16, 2018 38.56 39.69 38.46 39.20 661,486 +0.74(+1.93%)
Jul 13, 2018 37.96 38.65 37.67 38.46 565,841 +0.35(+0.91%)
Jul 12, 2018 38.70 38.70 37.07 38.11 799,322 -0.35(-0.90%)
Jul 11, 2018 38.31 38.80 37.77 38.46 1,251,383 +0.05(+0.13%)
Jul 10, 2018 38.70 39.34 38.06 38.41 581,762 -0.20(-0.51%)
Jul 09, 2018 39.34 39.34 38.23 38.60 783,867 -0.74(-1.88%)
Jul 06, 2018 39.10 40.04 38.75 39.34 659,790 +0.25(+0.63%)
Jul 05, 2018 38.51 39.39 38.01 39.10 925,365 +0.59(+1.54%)
Jul 03, 2018 38.51 38.51 38.51 0 -0.05(-0.13%)
Jul 02, 2018 37.91 38.70 37.07 38.56 670,191 +0.54(+1.43%)
Jun 29, 2018 37.72 38.31 37.32 38.01 595,066 +0.54(+1.45%)
Jun 28, 2018 37.12 37.47 36.83 37.47 402,713 +0.35(+0.93%)
Jun 27, 2018 37.96 38.31 36.53 37.12 878,718 -0.94(-2.46%)
Jun 26, 2018 37.37 38.21 36.83 38.06 631,952 +0.79(+2.12%)
Jun 25, 2018 36.83 37.37 36.53 37.27 859,029 +0.15(+0.40%)
Jun 22, 2018 37.67 38.01 36.73 37.12 555,842 -0.40(-1.05%)
Jun 21, 2018 38.26 38.51 37.47 37.52 381,527 -0.69(-1.81%)
Jun 20, 2018 38.06 38.85 37.81 38.21 384,449 +0.35(+0.91%)
Jun 19, 2018 38.06 36.63 37.86 407,086 +0.20(+0.52%)
Jun 18, 2018 36.09 38.01 35.40 37.67 742,288 +1.43(+3.95%)
Jun 15, 2018 35.99 35.45 36.23 732,650 +0.25(+0.69%)
Jun 14, 2018 35.89 36.68 35.54 35.99 416,082 +0.39(+1.11%)
Jun 13, 2018 35.79 35.94 34.97 35.59 402,947 -0.20(-0.55%)
Jun 12, 2018 35.84 36.09 35.15 35.79 487,803 +0.00(+0.00%)
Jun 11, 2018 34.70 35.89 34.61 35.79 446,141 +0.99(+2.84%)
Jun 08, 2018 35.20 35.97 34.75 34.80 388,413 -0.39(-1.12%)
Jun 07, 2018 35.40 35.73 34.06 35.20 874,218 +0.00(+0.00%)
Jun 06, 2018 36.63 36.68 34.95 35.20 953,218 -1.38(-3.78%)
Jun 05, 2018 37.67 37.67 36.38 36.58 729,303 -1.09(-2.88%)
Jun 04, 2018 36.63 37.72 36.43 37.67 817,680 +1.14(+3.11%)
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.