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 (%)
Oct 30, 2015 21.86 23.22 21.62 23.13 493,075 +1.05(+4.76%)
Oct 29, 2015 24.67 24.67 20.16 22.08 2,206,384 -2.59(-10.50%)
Oct 28, 2015 23.33 24.79 23.11 24.67 686,330 +1.33(+5.70%)
Oct 27, 2015 23.77 24.45 23.17 23.34 360,684 -0.17(-0.72%)
Oct 26, 2015 23.80 24.08 23.35 23.51 277,644 -0.37(-1.55%)
Oct 23, 2015 24.22 24.43 23.24 23.88 352,805 -0.09(-0.38%)
Oct 22, 2015 24.18 24.34 23.75 23.97 319,504 -0.18(-0.75%)
Oct 21, 2015 24.32 24.56 24.06 24.15 433,622 -0.12(-0.49%)
Oct 20, 2015 23.98 24.68 23.50 24.27 675,086 +0.71(+3.01%)
Oct 19, 2015 25.67 25.83 22.96 23.56 1,845,082 -2.09(-8.15%)
Oct 16, 2015 25.90 26.04 25.42 25.65 322,989 -0.23(-0.89%)
Oct 15, 2015 25.75 25.94 25.02 25.88 495,981 +0.26(+1.01%)
Oct 14, 2015 26.43 26.58 25.33 25.62 288,939 -0.86(-3.25%)
Oct 13, 2015 27.31 27.37 26.37 26.48 308,498 -0.91(-3.32%)
Oct 12, 2015 26.24 27.44 26.23 27.39 268,063 +1.18(+4.50%)
Oct 09, 2015 26.30 26.60 25.92 26.21 268,822 -0.13(-0.49%)
Oct 08, 2015 25.79 26.47 25.35 26.34 217,776 +0.57(+2.21%)
Oct 07, 2015 26.02 26.21 25.58 25.77 314,049 -0.15(-0.58%)
Oct 06, 2015 26.68 26.76 25.68 25.92 222,221 -0.73(-2.74%)
Oct 05, 2015 26.32 26.71 26.32 26.65 251,753 +0.55(+2.11%)
Oct 02, 2015 26.60 26.60 25.27 26.10 341,410 -0.68(-2.54%)
Oct 01, 2015 26.38 26.98 26.17 26.78 174,089 +0.26(+0.98%)
Sep 30, 2015 26.34 26.71 26.00 26.52 629,645 +0.36(+1.38%)
Sep 29, 2015 26.30 26.49 25.79 26.16 193,682 +0.01(+0.04%)
Sep 28, 2015 26.51 26.85 25.91 26.15 245,625 -0.49(-1.84%)
Sep 25, 2015 27.28 27.31 26.59 26.64 196,785 -0.34(-1.26%)
Sep 24, 2015 27.15 27.34 26.57 26.98 165,920 -0.49(-1.78%)
Sep 23, 2015 27.69 27.88 27.26 27.47 163,118 -0.04(-0.15%)
Sep 22, 2015 27.48 27.90 27.42 27.51 172,409 -0.25(-0.90%)
Sep 21, 2015 27.92 28.24 27.46 27.76 194,622 +0.10(+0.36%)
Sep 18, 2015 28.03 28.45 27.61 27.66 456,705 -0.70(-2.47%)
Sep 17, 2015 28.23 28.80 28.01 28.36 202,356 +0.17(+0.60%)
Sep 16, 2015 27.99 28.22 27.63 28.19 277,687 +0.50(+1.81%)
Sep 15, 2015 27.14 27.86 27.11 27.69 170,770 +0.50(+1.84%)
Sep 14, 2015 27.22 27.38 26.98 27.19 183,817 -0.03(-0.11%)
Sep 11, 2015 26.92 27.25 26.48 27.22 287,656 +0.15(+0.55%)
Sep 10, 2015 27.34 27.72 26.66 27.07 308,568 -0.45(-1.64%)
Sep 09, 2015 28.21 28.21 27.45 27.52 178,444 -0.35(-1.26%)
Sep 08, 2015 27.50 27.89 27.06 27.87 317,811 +0.99(+3.68%)
Sep 04, 2015 27.46 26.88 26.88 26.88 224,200 -1.00(-3.59%)
Sep 03, 2015 27.98 28.23 27.80 27.88 170,406 -0.04(-0.14%)
Sep 02, 2015 27.78 27.94 27.48 27.92 169,329 +0.45(+1.64%)
Sep 01, 2015 27.51 27.92 27.10 27.47 315,363 -0.51(-1.82%)
Aug 31, 2015 27.78 28.27 27.66 27.98 213,202 +0.16(+0.58%)
Aug 28, 2015 27.92 28.20 27.56 27.82 182,123 -0.13(-0.47%)
Aug 27, 2015 27.55 28.26 27.20 27.95 224,426 +0.62(+2.27%)
Aug 26, 2015 27.33 27.55 26.44 27.33 289,734 +0.70(+2.63%)
Aug 25, 2015 27.35 27.75 26.56 26.63 305,194 -0.29(-1.08%)
Aug 24, 2015 26.66 27.74 24.89 26.92 537,779 -1.39(-4.91%)
Aug 21, 2015 28.25 29.00 27.76 28.31 524,382 -0.44(-1.53%)
Aug 20, 2015 29.36 29.74 28.65 28.75 308,992 -1.08(-3.62%)
Aug 19, 2015 29.62 30.29 29.30 29.83 518,081 +0.18(+0.61%)
Aug 18, 2015 29.84 29.85 29.34 29.65 384,530 -0.19(-0.64%)
Aug 17, 2015 29.70 30.38 29.55 29.84 324,444 +0.13(+0.44%)
Aug 14, 2015 29.10 29.80 28.91 29.71 156,919 +0.48(+1.64%)
Aug 13, 2015 29.25 29.67 29.14 29.23 200,784 -0.01(-0.03%)
Aug 12, 2015 29.04 29.60 28.93 29.24 358,594 -0.07(-0.24%)
Aug 11, 2015 29.61 29.97 29.28 29.31 319,171 -0.49(-1.64%)
Aug 10, 2015 29.87 30.42 29.58 29.80 338,317 -0.04(-0.13%)
Aug 07, 2015 29.75 30.26 29.45 29.84 315,748 -0.11(-0.37%)
Aug 06, 2015 30.63 30.64 29.68 29.95 290,938 -0.97(-3.14%)
Aug 05, 2015 30.12 31.00 30.12 30.92 465,374 +1.00(+3.34%)
Aug 04, 2015 29.82 30.34 29.66 29.92 541,089 -0.01(-0.03%)
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.