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, 2018 37.37 37.37 35.64 36.83 1,039,524 -0.44(-1.19%)
May 30, 2018 35.79 37.52 35.40 37.27 1,168,557 +2.07(+5.89%)
May 29, 2018 34.75 35.42 34.41 35.20 654,612 +0.39(+1.13%)
May 25, 2018 34.80 34.80 34.80 0 +0.05(+0.14%)
May 24, 2018 33.57 35.40 33.17 34.75 1,292,635 +1.23(+3.68%)
May 23, 2018 33.22 33.77 33.08 33.52 660,761 +0.10(+0.30%)
May 22, 2018 32.98 34.61 32.98 33.42 994,572 +0.30(+0.89%)
May 21, 2018 32.78 33.22 32.58 33.12 501,746 +0.49(+1.51%)
May 18, 2018 33.08 33.12 32.43 32.63 635,418 -0.35(-1.05%)
May 17, 2018 32.93 33.30 32.53 32.98 724,209 +0.20(+0.60%)
May 16, 2018 32.29 33.12 32.29 32.78 568,914 +0.59(+1.84%)
May 15, 2018 30.95 32.29 30.90 32.19 716,134 +1.23(+3.99%)
May 14, 2018 30.95 31.45 30.66 30.95 698,326 +0.05(+0.16%)
May 11, 2018 31.25 31.45 30.66 30.90 577,002 -0.39(-1.26%)
May 10, 2018 31.05 31.64 30.68 31.30 644,774 +0.10(+0.32%)
May 09, 2018 32.04 32.19 30.56 31.20 1,438,008 -0.69(-2.17%)
May 08, 2018 32.67 32.82 31.74 31.89 1,304,519 -0.93(-2.84%)
May 07, 2018 32.92 33.46 32.67 32.82 952,721 +0.05(+0.15%)
May 04, 2018 32.04 33.34 32.04 32.77 867,191 +0.49(+1.52%)
May 03, 2018 33.31 33.31 32.09 32.28 1,236,088 -0.98(-2.95%)
May 02, 2018 33.51 33.63 32.14 33.26 2,126,163 -0.29(-0.88%)
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.