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, 2015 19.98 20.13 19.78 19.98 308,821 -0.08(-0.40%)
Mar 30, 2015 20.08 20.30 20.03 20.06 208,180 +0.07(+0.35%)
Mar 27, 2015 19.71 20.20 19.71 19.99 283,994 +0.34(+1.73%)
Mar 26, 2015 20.00 20.03 19.50 19.65 267,018 -0.41(-2.04%)
Mar 25, 2015 20.54 20.90 20.01 20.06 213,213 -0.52(-2.53%)
Mar 24, 2015 20.93 21.47 20.58 20.58 449,912 -0.28(-1.34%)
Mar 23, 2015 20.60 21.30 20.51 20.86 555,191 +0.30(+1.46%)
Mar 20, 2015 20.26 20.67 20.03 20.56 497,234 +0.45(+2.24%)
Mar 19, 2015 19.90 20.28 19.74 20.11 360,054 +0.21(+1.06%)
Mar 18, 2015 19.66 19.91 19.38 19.90 459,909 +0.18(+0.91%)
Mar 17, 2015 19.30 19.84 19.11 19.72 411,425 +0.30(+1.54%)
Mar 16, 2015 19.16 19.46 19.05 19.42 377,224 +0.40(+2.10%)
Mar 13, 2015 19.25 19.30 18.80 19.02 293,237 -0.17(-0.89%)
Mar 12, 2015 19.05 19.35 19.00 19.19 421,359 +0.29(+1.53%)
Mar 11, 2015 19.05 19.18 18.82 18.90 455,349 +0.01(+0.05%)
Mar 10, 2015 18.59 19.09 18.27 18.89 603,959 +0.12(+0.64%)
Mar 09, 2015 18.49 19.00 18.22 18.77 307,213 +0.40(+2.18%)
Mar 06, 2015 18.78 18.96 18.36 18.37 246,767 -0.51(-2.70%)
Mar 05, 2015 18.84 19.08 18.55 18.88 251,266 +0.15(+0.80%)
Mar 04, 2015 19.21 19.34 18.70 18.73 546,581 -0.61(-3.15%)
Mar 03, 2015 19.47 20.26 19.26 19.34 2,093,168 +2.19(+12.77%)
Mar 02, 2015 17.08 17.98 16.98 17.15 744,365 -0.06(-0.35%)
Feb 27, 2015 17.13 17.31 16.86 17.21 300,664 -0.04(-0.23%)
Feb 26, 2015 17.41 17.42 17.17 17.25 122,506 -0.13(-0.75%)
Feb 25, 2015 17.22 17.76 17.22 17.38 160,859 +0.08(+0.46%)
Feb 24, 2015 17.48 17.72 17.25 17.30 222,877 -0.11(-0.63%)
Feb 23, 2015 17.57 17.59 17.26 17.41 274,194 -0.15(-0.85%)
Feb 20, 2015 17.51 17.59 17.20 17.56 139,017 +0.00(+0.00%)
Feb 19, 2015 17.52 17.60 17.36 17.56 177,430 +0.02(+0.11%)
Feb 18, 2015 17.10 17.55 17.06 17.54 163,966 +0.35(+2.04%)
Feb 17, 2015 17.51 17.58 17.18 17.19 212,300 -0.27(-1.55%)
Feb 13, 2015 17.31 17.46 17.46 17.46 156,800 +0.15(+0.87%)
Feb 12, 2015 17.71 17.71 17.26 17.31 263,417 -0.35(-1.98%)
Feb 11, 2015 17.71 17.86 17.60 17.66 144,231 -0.06(-0.34%)
Feb 10, 2015 17.66 17.89 17.40 17.72 138,723 +0.20(+1.14%)
Feb 09, 2015 17.61 17.78 17.46 17.52 103,662 -0.23(-1.30%)
Feb 06, 2015 17.95 18.04 17.60 17.75 250,793 -0.14(-0.78%)
Feb 05, 2015 18.00 18.40 17.88 17.89 273,065 -0.08(-0.45%)
Feb 04, 2015 18.04 18.35 17.78 17.97 394,286 -0.14(-0.77%)
Feb 03, 2015 17.90 18.13 17.74 18.11 372,798 +0.25(+1.40%)
Feb 02, 2015 17.85 17.95 17.43 17.86 266,316 +0.04(+0.22%)
Jan 30, 2015 18.56 18.68 17.73 17.82 323,868 -0.84(-4.50%)
Jan 29, 2015 18.61 18.72 18.45 18.66 174,947 +0.10(+0.54%)
Jan 28, 2015 19.06 19.18 18.42 18.56 215,620 -0.34(-1.80%)
Jan 27, 2015 18.86 19.00 18.75 18.90 235,947 -0.21(-1.10%)
Jan 26, 2015 19.17 19.25 19.04 19.11 277,405 -0.05(-0.26%)
Jan 23, 2015 19.00 19.27 18.81 19.16 197,411 +0.18(+0.95%)
Jan 22, 2015 18.83 19.12 18.76 18.98 259,859 +0.21(+1.12%)
Jan 21, 2015 18.92 18.99 18.65 18.77 275,404 -0.15(-0.79%)
Jan 20, 2015 18.92 19.13 18.72 18.92 403,249 +0.01(+0.05%)
Jan 16, 2015 18.49 19.02 18.28 18.91 443,435 +0.37(+2.00%)
Jan 15, 2015 18.75 18.75 18.42 18.54 356,670 -0.10(-0.54%)
Jan 14, 2015 18.20 18.75 18.07 18.64 360,320 +0.36(+1.97%)
Jan 13, 2015 18.11 18.52 17.97 18.28 325,156 +0.32(+1.78%)
Jan 12, 2015 17.81 18.00 17.52 17.96 341,995 +0.28(+1.58%)
Jan 09, 2015 18.01 18.02 17.37 17.68 437,948 -0.40(-2.21%)
Jan 08, 2015 18.30 18.62 17.20 18.08 388,101 -0.03(-0.17%)
Jan 07, 2015 18.03 18.28 17.77 18.11 277,560 +0.27(+1.51%)
Jan 06, 2015 18.21 18.32 17.58 17.84 406,485 -0.38(-2.09%)
Jan 05, 2015 18.72 18.96 18.06 18.22 426,489 -0.76(-4.00%)
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.