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 (%)
Apr 30, 2018 28.45 29.70 27.95 29.00 2,334,240 +0.45(+1.58%)
Apr 27, 2018 28.60 29.35 28.35 28.55 881,618 +0.00(+0.00%)
Apr 26, 2018 29.90 29.90 28.45 28.55 863,692 -1.25(-4.19%)
Apr 25, 2018 29.30 30.00 29.25 29.80 1,291,892 +0.35(+1.19%)
Apr 24, 2018 29.80 30.20 29.05 29.45 1,041,695 -0.05(-0.17%)
Apr 23, 2018 28.55 29.68 28.50 29.50 974,097 +1.05(+3.69%)
Apr 20, 2018 28.75 29.70 28.00 28.45 876,680 -0.25(-0.87%)
Apr 19, 2018 28.75 29.45 28.50 28.70 737,514 +0.00(+0.00%)
Apr 18, 2018 28.65 28.93 28.05 28.70 640,627 +0.25(+0.88%)
Apr 17, 2018 28.80 29.70 28.25 28.45 839,144 -0.25(-0.87%)
Apr 16, 2018 28.95 29.50 28.55 28.70 935,004 +0.10(+0.35%)
Apr 13, 2018 29.00 29.15 28.25 28.60 911,135 -0.20(-0.69%)
Apr 12, 2018 29.00 29.10 28.55 28.80 737,427 -0.15(-0.52%)
Apr 11, 2018 28.90 29.45 28.85 28.95 688,121 -0.05(-0.17%)
Apr 10, 2018 28.70 29.50 28.50 29.00 730,893 +0.70(+2.47%)
Apr 09, 2018 28.35 28.80 28.05 28.30 809,630 +0.25(+0.89%)
Apr 06, 2018 27.95 28.35 27.55 28.05 1,091,779 -0.05(-0.18%)
Apr 05, 2018 28.80 28.80 27.45 28.10 754,705 -0.65(-2.26%)
Apr 04, 2018 26.60 28.80 26.05 28.75 1,098,921 +1.80(+6.68%)
Apr 03, 2018 27.50 27.60 26.35 26.95 694,247 -0.35(-1.28%)
Apr 02, 2018 26.85 27.75 26.60 27.30 692,462 +0.35(+1.30%)
Mar 29, 2018 26.95 26.95 26.95 0 -0.25(-0.92%)
Mar 28, 2018 27.00 27.85 26.95 27.20 724,422 +0.20(+0.74%)
Mar 27, 2018 28.55 28.55 26.85 27.00 952,051 -1.60(-5.59%)
Mar 26, 2018 27.75 28.90 27.75 28.60 1,106,369 +1.15(+4.19%)
Mar 23, 2018 28.05 28.24 27.40 27.45 774,298 -0.55(-1.96%)
Mar 22, 2018 28.60 28.85 27.95 28.00 630,766 -0.95(-3.28%)
Mar 21, 2018 29.60 29.90 28.60 28.95 899,078 -0.60(-2.03%)
Mar 20, 2018 30.00 31.15 29.35 29.55 1,106,931 -0.85(-2.80%)
Mar 19, 2018 31.10 31.10 30.15 30.40 628,762 -0.95(-3.03%)
Mar 16, 2018 31.20 31.90 31.12 31.35 1,198,720 +0.25(+0.80%)
Mar 15, 2018 31.55 31.75 30.95 31.10 480,146 -0.45(-1.43%)
Mar 14, 2018 32.00 32.10 31.15 31.55 618,741 -0.40(-1.25%)
Mar 13, 2018 32.20 32.35 31.55 31.95 584,353 -0.20(-0.62%)
Mar 12, 2018 32.50 33.75 31.85 32.15 879,033 -0.40(-1.23%)
Mar 09, 2018 31.95 32.70 31.40 32.55 693,491 +0.90(+2.84%)
Mar 08, 2018 32.60 32.80 31.30 31.65 920,293 -0.90(-2.76%)
Mar 07, 2018 32.90 32.55 1,222,942 +1.20(+3.83%)
Mar 06, 2018 31.25 31.75 30.55 31.35 1,388,165 +0.30(+0.97%)
Mar 05, 2018 31.45 32.00 30.85 31.05 1,222,302 -0.40(-1.27%)
Mar 02, 2018 31.00 32.20 30.55 31.45 1,791,092 +0.50(+1.62%)
Mar 01, 2018 30.70 31.52 30.05 30.95 2,022,247 +0.20(+0.65%)
Feb 28, 2018 31.45 31.95 30.05 30.75 2,941,758 -0.55(-1.76%)
Feb 27, 2018 29.25 31.50 28.55 31.30 8,708,637 -8.60(-21.55%)
Feb 26, 2018 41.75 42.65 39.15 39.90 3,134,520 -1.65(-3.97%)
Feb 23, 2018 39.80 41.90 39.80 41.55 825,177 +1.75(+4.40%)
Feb 22, 2018 39.70 39.80 875,168 -1.30(-3.16%)
Feb 21, 2018 41.35 41.80 41.00 41.10 628,049 -0.20(-0.48%)
Feb 20, 2018 42.30 42.99 41.25 41.30 466,929 -1.30(-3.05%)
Feb 16, 2018 42.60 42.60 42.60 0 +0.25(+0.59%)
Feb 15, 2018 42.60 42.90 41.50 42.35 327,153 +0.20(+0.47%)
Feb 14, 2018 41.40 42.45 40.95 42.15 286,571 +0.60(+1.44%)
Feb 13, 2018 40.95 41.90 40.95 41.55 400,677 +0.35(+0.85%)
Feb 12, 2018 41.70 41.80 39.40 41.20 697,215 -0.20(-0.48%)
Feb 09, 2018 41.40 42.05 39.75 41.40 919,759 +0.25(+0.61%)
Feb 08, 2018 43.10 43.35 41.00 41.15 454,813 -1.85(-4.30%)
Feb 07, 2018 41.60 43.15 41.55 43.00 636,102 +1.55(+3.74%)
Feb 06, 2018 41.85 43.80 41.20 41.45 746,699 -1.25(-2.93%)
Feb 05, 2018 42.95 44.40 42.25 42.70 408,174 -0.55(-1.27%)
Feb 02, 2018 42.90 44.15 42.10 43.25 600,419 +0.05(+0.12%)
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.