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 27.22 27.69 26.87 27.14 374,430 -0.01(-0.04%)
May 27, 2016 27.52 27.15 27.15 27.15 515,100 -0.33(-1.20%)
May 26, 2016 27.87 28.36 27.42 27.48 486,990 -0.38(-1.36%)
May 25, 2016 27.48 27.99 27.34 27.86 357,751 +0.53(+1.94%)
May 24, 2016 27.00 27.55 26.92 27.33 414,358 +0.41(+1.52%)
May 23, 2016 26.39 27.03 26.19 26.92 585,490 +0.42(+1.58%)
May 20, 2016 26.29 26.68 25.99 26.50 336,367 +0.39(+1.49%)
May 19, 2016 25.76 26.15 25.65 26.11 334,183 +0.24(+0.93%)
May 18, 2016 25.82 26.30 25.29 25.87 408,696 -0.12(-0.46%)
May 17, 2016 26.28 26.52 25.91 25.99 413,208 -0.26(-0.99%)
May 16, 2016 26.39 26.56 26.12 26.25 502,142 -0.12(-0.46%)
May 13, 2016 26.18 26.88 25.82 26.37 411,248 +0.05(+0.19%)
May 12, 2016 26.31 26.80 26.03 26.32 417,571 +0.17(+0.65%)
May 11, 2016 26.32 26.47 25.80 26.15 469,006 -0.53(-1.99%)
May 10, 2016 25.96 26.68 25.71 26.68 449,059 +0.70(+2.69%)
May 09, 2016 26.18 26.98 25.92 25.98 553,378 -0.16(-0.61%)
May 06, 2016 25.60 26.20 25.26 26.14 593,311 +0.62(+2.43%)
May 05, 2016 25.85 26.17 25.27 25.52 552,930 -0.24(-0.93%)
May 04, 2016 26.98 27.39 25.47 25.76 1,793,712 +3.00(+13.18%)
May 03, 2016 22.53 22.78 22.19 22.76 701,112 +0.16(+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.