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 07, 2019 42.89 42.89 42.89 0 -0.02(-0.05%)
Mar 06, 2019 43.11 43.11 42.89 42.91 722,199 -0.17(-0.39%)
Mar 05, 2019 43.22 43.28 43.05 43.08 1,106,871 -0.11(-0.25%)
Mar 04, 2019 43.20 43.26 43.13 43.19 413,709 -0.03(-0.07%)
Mar 01, 2019 43.42 43.42 43.20 43.22 499,900 -0.06(-0.14%)
Feb 28, 2019 43.43 43.52 43.24 43.28 873,439 -0.18(-0.41%)
Feb 27, 2019 43.40 43.56 43.26 43.46 1,817,266 -0.06(-0.14%)
Feb 26, 2019 43.48 43.60 43.47 43.52 382,621 -0.01(-0.02%)
Feb 25, 2019 43.56 43.56 43.44 43.53 705,290 +0.07(+0.16%)
Feb 22, 2019 43.43 43.53 43.37 43.46 517,900 +0.00(+0.00%)
Feb 21, 2019 43.38 43.61 43.30 43.46 657,120 -0.01(-0.02%)
Feb 20, 2019 43.10 43.66 43.04 43.47 1,204,154 +0.21(+0.49%)
Feb 19, 2019 43.27 43.42 43.25 43.26 924,376 -0.07(-0.16%)
Feb 15, 2019 43.22 43.40 43.21 43.33 758,400 +0.14(+0.32%)
Feb 14, 2019 43.14 43.24 43.14 43.19 270,872 +0.00(+0.00%)
Feb 13, 2019 43.31 43.34 43.16 43.19 293,444 -0.07(-0.16%)
Feb 12, 2019 43.34 43.34 43.21 43.26 201,974 +0.05(+0.12%)
Feb 11, 2019 43.32 43.32 43.15 43.21 507,531 -0.09(-0.21%)
Feb 08, 2019 43.25 43.34 43.19 43.30 313,300 +0.03(+0.07%)
Feb 07, 2019 43.21 43.35 43.21 43.27 406,270 -0.06(-0.14%)
Feb 06, 2019 43.34 43.40 43.32 43.33 422,265 -0.03(-0.07%)
Feb 05, 2019 43.52 43.52 43.33 43.36 231,937 -0.08(-0.18%)
Feb 04, 2019 43.44 43.50 43.34 43.44 437,778 +0.01(+0.02%)
Feb 01, 2019 43.33 43.47 43.32 43.43 816,400 +0.02(+0.05%)
Jan 31, 2019 43.32 43.45 43.28 43.41 523,508 +0.13(+0.30%)
Jan 30, 2019 43.36 43.50 43.17 43.28 644,488 +0.01(+0.02%)
Jan 29, 2019 43.26 43.30 42.76 43.27 1,316,726 -0.12(-0.28%)
Jan 28, 2019 43.34 43.49 43.31 43.39 565,902 -0.03(-0.07%)
Jan 25, 2019 43.56 43.56 43.33 43.42 1,287,900 -0.05(-0.12%)
Jan 24, 2019 43.50 43.56 43.40 43.47 944,475 -0.04(-0.09%)
Jan 23, 2019 43.69 43.69 43.39 43.51 1,069,762 -0.16(-0.37%)
Jan 22, 2019 43.50 43.67 43.39 43.67 823,807 +0.13(+0.30%)
Jan 18, 2019 43.66 43.70 43.49 43.54 641,300 -0.14(-0.32%)
Jan 17, 2019 43.61 43.73 43.55 43.68 510,205 +0.03(+0.07%)
Jan 16, 2019 43.70 43.75 43.56 43.65 865,313 -0.04(-0.09%)
Jan 15, 2019 43.54 43.74 43.48 43.69 1,157,922 +0.16(+0.37%)
Jan 14, 2019 43.62 43.70 43.53 43.53 964,461 -0.15(-0.34%)
Jan 11, 2019 43.57 43.76 43.56 43.68 1,046,400 +0.03(+0.07%)
Jan 10, 2019 43.56 43.66 43.48 43.65 1,124,946 +0.00(+0.00%)
Jan 09, 2019 43.74 43.84 43.60 43.65 869,888 -0.09(-0.21%)
Jan 08, 2019 44.30 44.30 43.58 43.74 2,068,092 -0.25(-0.57%)
Jan 07, 2019 44.00 44.11 43.77 43.99 1,763,244 +0.01(+0.02%)
Jan 04, 2019 43.60 44.12 43.37 43.98 2,231,100 +0.53(+1.22%)
Jan 03, 2019 43.43 43.56 43.28 43.45 938,309 -0.03(-0.07%)
Jan 02, 2019 43.75 43.89 43.37 43.48 1,717,478 -0.40(-0.91%)
Dec 31, 2018 43.94 43.97 43.71 43.88 860,700 +0.06(+0.14%)
Dec 28, 2018 43.92 44.01 43.72 43.82 740,000 -0.12(-0.27%)
Dec 27, 2018 43.59 43.95 43.56 43.94 814,564 +0.19(+0.43%)
Dec 26, 2018 43.32 43.77 43.16 43.75 1,651,789 +0.58(+1.34%)
Dec 24, 2018 43.22 43.40 43.12 43.17 742,600 -0.09(-0.21%)
Dec 21, 2018 43.73 43.80 43.17 43.26 2,880,200 -0.34(-0.78%)
Dec 20, 2018 43.70 43.88 43.45 43.60 3,730,793 -0.07(-0.16%)
Dec 19, 2018 43.94 44.05 43.61 43.67 1,684,887 -0.28(-0.64%)
Dec 18, 2018 44.00 44.10 43.78 43.95 2,566,716 +0.06(+0.14%)
Dec 17, 2018 43.78 44.15 43.69 43.89 2,100,299 +0.08(+0.18%)
Dec 14, 2018 44.00 44.33 43.71 43.81 1,499,700 -0.32(-0.73%)
Dec 13, 2018 44.35 44.50 44.04 44.13 1,662,505 -0.18(-0.41%)
Dec 12, 2018 44.23 44.70 44.21 44.31 2,559,742 +0.26(+0.59%)
Dec 11, 2018 43.92 44.34 43.60 44.05 4,575,538 +0.37(+0.85%)
Dec 10, 2018 45.06 45.25 43.58 43.68 12,800,982 +9.48(+27.72%)
Dec 07, 2018 35.16 35.59 33.81 34.20 353,200 -1.06(-3.01%)
Dec 06, 2018 35.64 35.74 34.53 35.26 362,959 -0.72(-2.00%)
Dec 04, 2018 36.83 37.00 35.51 35.98 619,100 -0.72(-1.96%)
Dec 03, 2018 37.72 37.93 36.56 36.70 515,472 -0.49(-1.32%)
Nov 30, 2018 37.35 38.10 36.52 37.19 393,400 -0.02(-0.05%)
Nov 29, 2018 37.07 37.64 36.55 37.21 366,602 +0.11(+0.30%)
Nov 28, 2018 36.00 37.20 35.56 37.10 260,796 +1.11(+3.08%)
Nov 27, 2018 35.90 36.13 35.22 35.99 286,601 +0.04(+0.11%)
Nov 26, 2018 35.95 36.29 35.37 35.95 332,984 +0.31(+0.87%)
Nov 23, 2018 35.34 36.25 35.10 35.64 182,500 +0.35(+0.99%)
Nov 21, 2018 35.29 35.29 35.29 0 -0.29(-0.82%)
Nov 20, 2018 36.11 36.89 35.35 35.58 605,443 -1.03(-2.81%)
Nov 19, 2018 37.07 37.49 36.32 36.61 266,514 -0.53(-1.43%)
Nov 16, 2018 36.98 37.45 36.31 37.14 438,400 -0.09(-0.24%)
Nov 15, 2018 36.51 37.53 35.95 37.23 288,351 +0.42(+1.14%)
Nov 14, 2018 37.65 38.09 36.37 36.81 419,254 -0.27(-0.73%)
Nov 13, 2018 36.66 37.92 36.66 37.08 350,836 +0.56(+1.53%)
Nov 12, 2018 37.04 37.14 35.79 36.52 359,192 -0.55(-1.48%)
Nov 09, 2018 37.18 37.46 36.62 37.07 404,400 -0.37(-0.99%)
Nov 08, 2018 36.57 37.47 36.06 37.44 628,924 +0.86(+2.35%)
Nov 07, 2018 36.83 36.92 35.46 36.58 517,595 +0.11(+0.30%)
Nov 06, 2018 37.42 37.81 36.21 36.47 528,041 -1.26(-3.34%)
Nov 05, 2018 37.10 38.43 36.54 37.73 957,010 +0.42(+1.12%)
Nov 02, 2018 38.28 38.54 36.83 37.31 812,011 -1.15(-3.00%)
Nov 01, 2018 36.64 38.97 35.96 38.47 1,517,594 +3.15(+8.91%)
Oct 31, 2018 33.20 35.87 31.96 35.32 2,585,391 +2.19(+6.59%)
Oct 30, 2018 32.78 34.21 32.55 33.13 807,408 +0.40(+1.21%)
Oct 29, 2018 33.30 33.85 32.26 32.74 706,587 -0.25(-0.75%)
Oct 26, 2018 33.16 33.90 32.56 32.98 577,117 -0.35(-1.04%)
Oct 25, 2018 32.79 33.67 32.42 33.33 458,248 +0.81(+2.50%)
Oct 24, 2018 33.00 34.35 32.45 32.52 502,079 -0.59(-1.77%)
Oct 23, 2018 32.98 33.11 32.05 33.10 646,839 -0.01(-0.03%)
Oct 22, 2018 32.74 33.42 32.49 33.11 705,834 -0.05(-0.15%)
Oct 19, 2018 32.55 34.18 32.41 33.16 685,754 +0.53(+1.61%)
Oct 18, 2018 32.91 33.05 31.81 32.64 692,507 -0.31(-0.93%)
Oct 17, 2018 33.07 33.33 32.38 32.94 769,447 -0.12(-0.36%)
Oct 16, 2018 33.08 34.62 32.46 33.06 1,550,140 +0.19(+0.57%)
Oct 15, 2018 33.77 34.55 31.33 32.88 4,765,041 -3.97(-10.78%)
Oct 12, 2018 36.14 37.02 35.60 36.85 777,175 +1.08(+3.03%)
Oct 11, 2018 36.34 37.15 35.49 35.77 791,601 -0.73(-2.01%)
Oct 10, 2018 36.77 36.79 36.01 36.50 520,840 -0.25(-0.68%)
Oct 09, 2018 37.01 37.50 36.49 36.75 599,257 -0.23(-0.62%)
Oct 08, 2018 36.93 37.36 36.18 36.98 372,411 -0.05(-0.13%)
Oct 05, 2018 37.47 38.29 36.67 37.03 487,005 -0.55(-1.45%)
Oct 04, 2018 37.02 37.94 36.28 37.57 436,873 +0.56(+1.50%)
Oct 03, 2018 37.82 37.84 36.91 37.02 586,665 -0.65(-1.71%)
Oct 02, 2018 38.06 38.52 36.90 37.66 731,482 -0.40(-1.04%)
Oct 01, 2018 37.03 38.88 37.03 38.06 808,561 +1.26(+3.43%)
Sep 28, 2018 36.70 37.79 36.70 36.80 481,367 +0.10(+0.27%)
Sep 27, 2018 37.05 37.69 36.35 36.70 351,518 -0.22(-0.61%)
Sep 26, 2018 36.45 37.05 36.10 36.92 325,505 +0.57(+1.57%)
Sep 25, 2018 37.34 37.34 36.00 36.35 769,940 -0.94(-2.53%)
Sep 24, 2018 37.15 37.79 36.95 37.30 669,042 +0.05(+0.13%)
Sep 21, 2018 36.95 37.44 36.70 37.25 884,604 +0.25(+0.67%)
Sep 20, 2018 36.35 37.10 36.10 37.00 527,861 +0.65(+1.78%)
Sep 19, 2018 36.05 36.85 35.76 36.35 488,536 +0.25(+0.69%)
Sep 18, 2018 35.36 36.35 35.11 36.10 668,334 +0.40(+1.11%)
Sep 17, 2018 34.96 35.76 34.71 35.71 596,079 +0.84(+2.42%)
Sep 14, 2018 34.96 35.16 34.02 34.86 1,318,147 -0.10(-0.28%)
Sep 13, 2018 36.30 36.65 34.76 34.96 555,295 -1.24(-3.43%)
Sep 12, 2018 35.95 36.45 35.41 36.20 273,951 +0.25(+0.69%)
Sep 11, 2018 35.71 36.05 35.36 35.95 414,678 +0.15(+0.42%)
Sep 10, 2018 36.30 36.75 35.76 35.81 316,134 -0.30(-0.83%)
Sep 07, 2018 35.56 36.65 35.11 36.10 477,742 +0.35(+0.97%)
Sep 06, 2018 36.35 36.43 35.58 35.76 434,588 -0.45(-1.23%)
Sep 05, 2018 36.45 36.70 35.56 36.20 466,569 -0.22(-0.61%)
Sep 04, 2018 36.80 36.95 35.90 36.43 549,070 -0.32(-0.88%)
Aug 31, 2018 36.75 36.75 36.75 0 +0.60(+1.65%)
Aug 30, 2018 35.76 36.75 35.65 36.15 607,181 +0.45(+1.25%)
Aug 29, 2018 36.60 36.75 35.63 35.71 818,685 -0.84(-2.31%)
Aug 28, 2018 37.10 37.29 35.71 36.55 781,001 -0.32(-0.88%)
Aug 27, 2018 38.29 38.39 36.40 36.87 911,072 -1.27(-3.32%)
Aug 24, 2018 40.18 40.18 38.09 38.14 435,858 -2.04(-5.07%)
Aug 23, 2018 40.18 40.62 40.13 40.18 242,067 -0.10(-0.25%)
Aug 22, 2018 40.23 40.82 39.98 40.27 278,192 +0.25(+0.62%)
Aug 21, 2018 39.93 41.17 39.73 40.03 461,095 +0.20(+0.50%)
Aug 20, 2018 39.18 40.23 38.74 39.83 520,403 +1.14(+2.95%)
Aug 17, 2018 39.33 39.33 38.49 38.69 499,188 -0.65(-1.64%)
Aug 16, 2018 39.73 39.94 39.28 39.33 353,068 +0.00(+0.00%)
Aug 15, 2018 40.82 40.92 39.18 39.33 461,123 -1.69(-4.12%)
Aug 14, 2018 40.47 41.47 40.32 41.02 541,325 +0.89(+2.23%)
Aug 13, 2018 40.42 40.72 39.38 40.13 459,900 -0.15(-0.37%)
Aug 10, 2018 40.32 41.39 39.88 40.27 480,964 +0.00(+0.00%)
Aug 09, 2018 41.32 41.64 40.23 40.27 395,151 -1.24(-2.99%)
Aug 08, 2018 41.81 41.91 41.17 41.52 436,470 -0.15(-0.36%)
Aug 07, 2018 42.46 42.90 41.52 41.67 649,556 -0.99(-2.31%)
Aug 06, 2018 43.00 43.10 40.92 42.65 1,073,887 -0.30(-0.69%)
Aug 03, 2018 39.25 43.10 39.25 42.95 1,711,082 +4.05(+10.41%)
Aug 02, 2018 37.72 39.00 37.27 38.90 804,491 +1.09(+2.87%)
Aug 01, 2018 39.64 40.09 37.57 37.81 972,279 -1.68(-4.25%)
Jul 31, 2018 36.38 40.63 34.12 39.49 3,237,371 +1.48(+3.90%)
Jul 30, 2018 39.05 39.89 37.32 38.01 1,398,784 -0.79(-2.04%)
Jul 27, 2018 39.74 40.38 38.36 38.80 1,247,609 -0.84(-2.12%)
Jul 26, 2018 40.97 41.10 39.59 39.64 637,107 -1.33(-3.25%)
Jul 25, 2018 39.59 41.02 39.44 40.97 1,024,762 +1.23(+3.11%)
Jul 24, 2018 39.84 40.43 39.15 39.74 1,050,229 -0.15(-0.37%)
Jul 23, 2018 40.04 39.30 39.89 503,662 +0.40(+1.00%)
Jul 20, 2018 39.79 40.13 39.25 39.49 510,475 -0.30(-0.74%)
Jul 19, 2018 38.26 39.89 38.21 39.79 565,706 +1.38(+3.60%)
Jul 18, 2018 38.70 38.70 37.96 38.41 361,792 -0.25(-0.64%)
Jul 17, 2018 39.15 39.64 38.31 38.65 861,182 -0.54(-1.39%)
Jul 16, 2018 38.56 39.69 38.46 39.20 661,486 +0.74(+1.93%)
Jul 13, 2018 37.96 38.65 37.67 38.46 565,841 +0.35(+0.91%)
Jul 12, 2018 38.70 38.70 37.07 38.11 799,322 -0.35(-0.90%)
Jul 11, 2018 38.31 38.80 37.77 38.46 1,251,383 +0.05(+0.13%)
Jul 10, 2018 38.70 39.34 38.06 38.41 581,762 -0.20(-0.51%)
Jul 09, 2018 39.34 39.34 38.23 38.60 783,867 -0.74(-1.88%)
Jul 06, 2018 39.10 40.04 38.75 39.34 659,790 +0.25(+0.63%)
Jul 05, 2018 38.51 39.39 38.01 39.10 925,365 +0.59(+1.54%)
Jul 03, 2018 38.51 38.51 38.51 0 -0.05(-0.13%)
Jul 02, 2018 37.91 38.70 37.07 38.56 670,191 +0.54(+1.43%)
Jun 29, 2018 37.72 38.31 37.32 38.01 595,066 +0.54(+1.45%)
Jun 28, 2018 37.12 37.47 36.83 37.47 402,713 +0.35(+0.93%)
Jun 27, 2018 37.96 38.31 36.53 37.12 878,718 -0.94(-2.46%)
Jun 26, 2018 37.37 38.21 36.83 38.06 631,952 +0.79(+2.12%)
Jun 25, 2018 36.83 37.37 36.53 37.27 859,029 +0.15(+0.40%)
Jun 22, 2018 37.67 38.01 36.73 37.12 555,842 -0.40(-1.05%)
Jun 21, 2018 38.26 38.51 37.47 37.52 381,527 -0.69(-1.81%)
Jun 20, 2018 38.06 38.85 37.81 38.21 384,449 +0.35(+0.91%)
Jun 19, 2018 38.06 36.63 37.86 407,086 +0.20(+0.52%)
Jun 18, 2018 36.09 38.01 35.40 37.67 742,288 +1.43(+3.95%)
Jun 15, 2018 35.99 35.45 36.23 732,650 +0.25(+0.69%)
Jun 14, 2018 35.89 36.68 35.54 35.99 416,082 +0.39(+1.11%)
Jun 13, 2018 35.79 35.94 34.97 35.59 402,947 -0.20(-0.55%)
Jun 12, 2018 35.84 36.09 35.15 35.79 487,803 +0.00(+0.00%)
Jun 11, 2018 34.70 35.89 34.61 35.79 446,141 +0.99(+2.84%)
Jun 08, 2018 35.20 35.97 34.75 34.80 388,413 -0.39(-1.12%)
Jun 07, 2018 35.40 35.73 34.06 35.20 874,218 +0.00(+0.00%)
Jun 06, 2018 36.63 36.68 34.95 35.20 953,218 -1.38(-3.78%)
Jun 05, 2018 37.67 37.67 36.38 36.58 729,303 -1.09(-2.88%)
Jun 04, 2018 36.63 37.72 36.43 37.67 817,680 +1.14(+3.11%)
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.