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 (%)
May 31, 2016 25.79 26.23 25.45 25.71 395,259 -0.01(-0.04%)
May 27, 2016 26.07 25.72 25.72 25.72 543,755 -0.31(-1.20%)
May 26, 2016 26.40 26.87 25.98 26.03 514,081 -0.36(-1.36%)
May 25, 2016 26.03 26.52 25.90 26.39 377,652 +0.50(+1.94%)
May 24, 2016 25.58 26.10 25.50 25.89 437,408 +0.39(+1.52%)
May 23, 2016 25.00 25.61 24.81 25.50 618,060 +0.40(+1.59%)
May 20, 2016 24.90 25.27 24.62 25.10 355,079 +0.37(+1.49%)
May 19, 2016 24.40 24.77 24.30 24.73 352,773 +0.23(+0.93%)
May 18, 2016 24.46 24.91 23.96 24.51 431,431 -0.11(-0.46%)
May 17, 2016 24.90 25.12 24.54 24.62 436,194 -0.25(-0.99%)
May 16, 2016 25.00 25.16 24.74 24.87 530,076 -0.11(-0.45%)
May 13, 2016 24.80 25.46 24.46 24.98 434,125 +0.05(+0.19%)
May 12, 2016 24.92 25.39 24.66 24.93 440,800 +0.16(+0.65%)
May 11, 2016 24.93 25.08 24.44 24.77 495,096 -0.34(-1.34%)
May 10, 2016 24.43 25.11 24.20 25.11 477,170 +0.66(+2.69%)
May 09, 2016 24.64 25.39 24.39 24.45 588,019 -0.15(-0.61%)
May 06, 2016 24.09 24.66 23.77 24.60 630,452 +0.58(+2.43%)
May 05, 2016 24.33 24.63 23.78 24.02 587,543 -0.23(-0.93%)
May 04, 2016 25.39 25.78 23.97 24.24 1,905,998 +2.82(+13.18%)
May 03, 2016 21.20 21.44 20.88 21.42 745,001 +0.15(+0.71%)
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.