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 29, 2015 21.17 21.28 20.87 20.96 281,943 -0.20(-0.96%)
May 28, 2015 21.22 21.30 21.00 21.16 188,193 -0.06(-0.30%)
May 27, 2015 20.93 21.28 20.87 21.22 204,596 +0.29(+1.41%)
May 26, 2015 21.08 21.12 20.73 20.93 213,837 -0.24(-1.13%)
May 22, 2015 21.49 21.17 21.17 21.17 193,959 -0.34(-1.58%)
May 21, 2015 21.42 21.83 21.33 21.51 276,426 +0.15(+0.69%)
May 20, 2015 21.36 21.43 21.09 21.36 255,849 +0.06(+0.30%)
May 19, 2015 21.45 21.45 21.06 21.30 316,050 -0.17(-0.81%)
May 18, 2015 21.20 21.49 20.97 21.47 303,135 +0.26(+1.22%)
May 15, 2015 21.01 21.27 20.94 21.22 270,440 +0.10(+0.48%)
May 14, 2015 20.47 21.27 20.27 21.11 528,941 +0.64(+3.15%)
May 13, 2015 20.77 20.90 20.30 20.47 460,344 -0.31(-1.51%)
May 12, 2015 20.51 20.90 20.20 20.78 374,752 +0.10(+0.49%)
May 11, 2015 21.02 21.31 20.46 20.68 591,485 -0.90(-4.18%)
May 08, 2015 21.66 21.87 21.55 21.58 276,712 +0.10(+0.47%)
May 07, 2015 21.05 21.61 20.97 21.48 357,134 +0.50(+2.39%)
May 06, 2015 21.05 21.17 20.56 20.98 445,838 +0.11(+0.53%)
May 05, 2015 21.54 21.65 20.28 20.87 709,436 -0.63(-2.93%)
May 04, 2015 21.42 22.42 21.04 21.50 1,523,556 +0.26(+1.20%)
May 01, 2015 19.19 21.34 18.46 21.25 2,257,618 +3.84(+22.05%)
Apr 30, 2015 17.87 18.31 17.24 17.41 518,109 -0.59(-3.30%)
Apr 29, 2015 18.44 18.44 17.91 18.00 473,932 -0.42(-2.28%)
Apr 28, 2015 18.53 18.66 18.32 18.42 293,835 -0.05(-0.25%)
Apr 27, 2015 18.37 18.57 18.31 18.47 415,363 +0.19(+1.05%)
Apr 24, 2015 18.25 18.48 18.17 18.28 161,189 +0.10(+0.55%)
Apr 23, 2015 18.06 18.47 18.02 18.18 185,210 +0.08(+0.45%)
Apr 22, 2015 17.97 18.18 17.73 18.09 403,398 +0.13(+0.71%)
Apr 21, 2015 18.12 18.18 17.77 17.97 218,144 -0.01(-0.05%)
Apr 20, 2015 17.71 18.02 17.60 17.97 236,082 +0.34(+1.92%)
Apr 17, 2015 17.71 17.86 17.46 17.64 339,544 -0.22(-1.23%)
Apr 16, 2015 17.77 18.25 17.65 17.86 252,332 +0.08(+0.46%)
Apr 15, 2015 17.68 17.94 17.62 17.77 246,802 +0.12(+0.67%)
Apr 14, 2015 17.71 17.88 17.36 17.65 399,974 -0.04(-0.21%)
Apr 13, 2015 17.78 17.97 17.45 17.69 221,514 -0.06(-0.36%)
Apr 10, 2015 17.85 17.86 17.71 17.75 144,232 +0.00(+0.00%)
Apr 09, 2015 18.03 18.13 17.60 17.75 172,191 -0.32(-1.77%)
Apr 08, 2015 17.79 18.10 17.79 18.07 166,238 +0.27(+1.49%)
Apr 07, 2015 18.05 18.18 17.69 17.81 217,007 -0.32(-1.76%)
Apr 06, 2015 18.03 18.30 17.85 18.13 142,260 -0.01(-0.05%)
Apr 02, 2015 18.08 18.14 18.14 18.14 241,082 +0.13(+0.71%)
Apr 01, 2015 18.29 18.34 17.75 18.01 315,196 -0.25(-1.35%)
Mar 31, 2015 18.26 18.39 18.07 18.26 337,954 -0.07(-0.40%)
Mar 30, 2015 18.35 18.55 18.30 18.33 227,819 +0.06(+0.35%)
Mar 27, 2015 18.01 18.46 18.01 18.27 310,785 +0.31(+1.73%)
Mar 26, 2015 18.28 18.30 17.82 17.96 292,208 -0.37(-2.04%)
Mar 25, 2015 18.77 19.10 18.29 18.33 233,327 -0.48(-2.53%)
Mar 24, 2015 19.13 19.62 18.81 18.81 492,355 -0.26(-1.34%)
Mar 23, 2015 18.82 19.46 18.74 19.06 607,566 +0.27(+1.46%)
Mar 20, 2015 18.51 18.89 18.30 18.79 544,142 +0.41(+2.24%)
Mar 19, 2015 18.18 18.53 18.04 18.38 394,020 +0.19(+1.06%)
Mar 18, 2015 17.97 18.19 17.71 18.18 503,296 +0.16(+0.91%)
Mar 17, 2015 17.64 18.13 17.46 18.02 450,238 +0.27(+1.54%)
Mar 16, 2015 17.51 17.78 17.41 17.75 412,810 +0.37(+2.10%)
Mar 13, 2015 17.59 17.64 17.18 17.38 320,900 -0.16(-0.89%)
Mar 12, 2015 17.41 17.68 17.36 17.54 461,109 +0.26(+1.53%)
Mar 11, 2015 17.41 17.53 17.20 17.27 498,305 +0.01(+0.05%)
Mar 10, 2015 16.99 17.44 16.70 17.26 660,935 +0.27(+1.59%)
Mar 09, 2015 16.74 17.20 16.50 16.99 339,358 +0.36(+2.18%)
Mar 06, 2015 17.00 17.16 16.62 16.63 272,588 -0.46(-2.70%)
Mar 05, 2015 17.06 17.27 16.79 17.09 277,557 +0.14(+0.80%)
Mar 04, 2015 17.39 17.51 16.93 16.96 603,773 -0.55(-3.15%)
Mar 03, 2015 17.63 18.34 17.44 17.51 2,312,191 +1.98(+12.77%)
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.