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 (%)
Aug 31, 2015 27.78 28.27 27.66 27.98 213,202 +0.16(+0.58%)
Aug 28, 2015 27.92 28.20 27.56 27.82 182,123 -0.13(-0.47%)
Aug 27, 2015 27.55 28.26 27.20 27.95 224,426 +0.62(+2.27%)
Aug 26, 2015 27.33 27.55 26.44 27.33 289,734 +0.70(+2.63%)
Aug 25, 2015 27.35 27.75 26.56 26.63 305,194 -0.29(-1.08%)
Aug 24, 2015 26.66 27.74 24.89 26.92 537,779 -1.39(-4.91%)
Aug 21, 2015 28.25 29.00 27.76 28.31 524,382 -0.44(-1.53%)
Aug 20, 2015 29.36 29.74 28.65 28.75 308,992 -1.08(-3.62%)
Aug 19, 2015 29.62 30.29 29.30 29.83 518,081 +0.18(+0.61%)
Aug 18, 2015 29.84 29.85 29.34 29.65 384,530 -0.19(-0.64%)
Aug 17, 2015 29.70 30.38 29.55 29.84 324,444 +0.13(+0.44%)
Aug 14, 2015 29.10 29.80 28.91 29.71 156,919 +0.48(+1.64%)
Aug 13, 2015 29.25 29.67 29.14 29.23 200,784 -0.01(-0.03%)
Aug 12, 2015 29.04 29.60 28.93 29.24 358,594 -0.07(-0.24%)
Aug 11, 2015 29.61 29.97 29.28 29.31 319,171 -0.49(-1.64%)
Aug 10, 2015 29.87 30.42 29.58 29.80 338,317 -0.04(-0.13%)
Aug 07, 2015 29.75 30.26 29.45 29.84 315,748 -0.11(-0.37%)
Aug 06, 2015 30.63 30.64 29.68 29.95 290,938 -0.97(-3.14%)
Aug 05, 2015 30.12 31.00 30.12 30.92 465,374 +1.00(+3.34%)
Aug 04, 2015 29.82 30.34 29.66 29.92 541,089 -0.01(-0.03%)
Aug 03, 2015 30.21 30.47 29.50 29.93 497,793 -0.12(-0.40%)
Jul 31, 2015 30.71 31.24 29.79 30.05 645,785 -0.69(-2.24%)
Jul 30, 2015 27.00 32.05 27.00 30.74 2,543,856 +5.53(+21.94%)
Jul 29, 2015 25.35 25.45 25.07 25.21 460,112 -0.11(-0.43%)
Jul 28, 2015 25.62 25.62 25.13 25.32 277,597 -0.13(-0.51%)
Jul 27, 2015 25.80 25.86 25.36 25.45 273,817 -0.39(-1.51%)
Jul 24, 2015 26.21 26.52 25.78 25.84 330,167 -0.37(-1.41%)
Jul 23, 2015 26.44 26.81 26.09 26.21 467,651 +0.11(+0.42%)
Jul 22, 2015 25.45 26.25 25.44 26.10 282,042 +0.48(+1.87%)
Jul 21, 2015 26.02 26.19 25.50 25.62 271,814 -0.49(-1.88%)
Jul 20, 2015 25.92 26.22 25.75 26.11 244,117 +0.33(+1.28%)
Jul 17, 2015 26.42 26.50 25.73 25.78 237,740 -0.71(-2.68%)
Jul 16, 2015 25.80 26.63 25.66 26.49 407,127 +0.88(+3.44%)
Jul 15, 2015 25.83 25.83 25.40 25.61 181,617 -0.15(-0.58%)
Jul 14, 2015 25.84 25.98 25.44 25.76 218,298 +0.00(+0.00%)
Jul 13, 2015 25.33 25.85 25.33 25.76 300,938 +0.45(+1.78%)
Jul 10, 2015 24.95 25.35 24.41 25.31 360,168 +0.58(+2.35%)
Jul 09, 2015 24.32 24.85 23.96 24.73 508,386 +0.73(+3.04%)
Jul 08, 2015 23.78 24.05 23.78 24.00 578,396 -0.00(-0.02%)
Jul 07, 2015 24.00 24.02 23.48 24.00 387,417 -0.01(-0.02%)
Jul 06, 2015 23.92 24.02 23.85 24.01 448,587 +0.01(+0.04%)
Jul 02, 2015 25.21 24.00 24.00 24.00 367,400 -1.16(-4.61%)
Jul 01, 2015 25.12 25.40 24.95 25.16 379,103 +0.28(+1.13%)
Jun 30, 2015 24.59 24.92 24.33 24.88 746,145 +0.43(+1.76%)
Jun 29, 2015 24.56 25.26 24.25 24.45 399,645 -0.87(-3.44%)
Jun 26, 2015 25.46 25.57 25.23 25.32 544,585 -0.14(-0.55%)
Jun 25, 2015 25.39 25.51 24.90 25.46 296,527 +0.07(+0.28%)
Jun 24, 2015 25.39 25.41 25.15 25.39 486,193 +0.00(+0.00%)
Jun 23, 2015 25.20 25.47 24.95 25.39 458,308 +0.19(+0.75%)
Jun 22, 2015 24.91 25.25 24.75 25.20 414,914 +0.42(+1.69%)
Jun 19, 2015 24.96 24.97 24.60 24.78 680,912 -0.09(-0.36%)
Jun 18, 2015 24.69 24.99 24.66 24.87 257,881 +0.28(+1.14%)
Jun 17, 2015 24.60 24.76 24.37 24.59 210,075 +0.03(+0.12%)
Jun 16, 2015 24.28 24.69 24.15 24.56 251,230 +0.20(+0.82%)
Jun 15, 2015 25.02 25.02 24.28 24.36 372,330 -0.75(-2.99%)
Jun 12, 2015 25.00 25.23 24.70 25.11 378,269 +0.12(+0.48%)
Jun 11, 2015 24.60 25.06 24.50 24.99 422,302 +0.38(+1.54%)
Jun 10, 2015 24.57 24.62 24.19 24.61 627,945 +0.21(+0.86%)
Jun 09, 2015 24.31 24.58 24.05 24.40 265,357 +0.16(+0.66%)
Jun 08, 2015 24.35 24.48 23.95 24.24 223,118 -0.03(-0.12%)
Jun 05, 2015 24.51 24.68 24.14 24.27 304,281 -0.33(-1.34%)
Jun 04, 2015 24.03 24.74 23.89 24.60 531,560 +0.43(+1.78%)
Jun 03, 2015 23.88 24.30 23.34 24.17 719,581 +0.81(+3.47%)
Jun 02, 2015 22.82 23.43 22.79 23.36 236,050 +0.42(+1.83%)
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.