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, 2017 48.98 50.24 48.79 50.24 756,148 +1.45(+2.97%)
May 30, 2017 48.55 48.85 47.83 48.79 481,048 +0.19(+0.40%)
May 26, 2017 48.65 48.65 47.63 48.60 282,066 -0.05(-0.10%)
May 25, 2017 48.74 49.13 48.26 48.65 386,512 +0.14(+0.30%)
May 24, 2017 48.26 48.79 48.16 48.50 286,178 +0.14(+0.30%)
May 23, 2017 47.87 48.52 47.31 48.36 349,456 +0.53(+1.11%)
May 22, 2017 48.45 48.65 47.58 47.83 505,727 -0.77(-1.59%)
May 19, 2017 49.03 49.54 48.16 48.60 655,076 -0.29(-0.59%)
May 18, 2017 47.54 49.41 47.34 48.89 794,328 +1.35(+2.84%)
May 17, 2017 48.89 48.98 47.44 47.54 819,112 -1.59(-3.24%)
May 16, 2017 49.47 49.78 48.60 49.13 627,063 -0.19(-0.39%)
May 15, 2017 47.78 49.56 47.68 49.32 783,024 +1.69(+3.55%)
May 12, 2017 48.55 48.96 47.49 47.63 586,104 -1.11(-2.28%)
May 11, 2017 47.73 48.81 47.39 48.74 849,312 +0.77(+1.61%)
May 10, 2017 47.68 48.55 47.39 47.97 1,029,364 -0.14(-0.30%)
May 09, 2017 47.83 49.47 47.34 48.11 854,825 +0.82(+1.73%)
May 08, 2017 46.86 47.83 46.18 47.29 741,899 +0.58(+1.24%)
May 05, 2017 47.29 47.54 46.50 46.72 632,319 +0.00(+0.00%)
May 04, 2017 48.36 48.79 46.47 46.72 1,532,151 -1.47(-3.05%)
May 03, 2017 49.34 49.77 47.85 48.19 1,508,200 -1.30(-2.62%)
May 02, 2017 52.37 53.09 49.25 49.49 860,242 -2.93(-5.60%)
May 01, 2017 51.41 53.72 51.31 52.42 1,227,390 +1.01(+1.96%)
Apr 28, 2017 49.82 51.46 48.53 51.41 775,280 +1.97(+3.99%)
Apr 27, 2017 52.42 52.42 48.29 49.44 1,616,906 -3.99(-7.47%)
Apr 26, 2017 51.89 53.43 50.64 53.43 1,148,763 +1.44(+2.78%)
Apr 25, 2017 53.57 53.81 51.99 51.99 506,912 -0.96(-1.82%)
Apr 24, 2017 53.96 54.44 52.61 52.95 498,716 -0.43(-0.81%)
Apr 21, 2017 54.05 54.44 52.71 53.38 594,909 -0.82(-1.51%)
Apr 20, 2017 54.05 55.30 53.86 54.20 362,139 +0.48(+0.90%)
Apr 19, 2017 53.43 54.39 53.43 53.72 625,613 +0.34(+0.63%)
Apr 18, 2017 52.61 53.96 52.61 53.38 330,407 +0.53(+1.00%)
Apr 17, 2017 52.03 53.19 52.03 52.85 311,259 +1.11(+2.14%)
Apr 13, 2017 51.79 52.23 51.17 51.75 198,488 -0.10(-0.19%)
Apr 12, 2017 52.80 52.85 51.51 51.84 296,252 -1.15(-2.18%)
Apr 11, 2017 51.55 53.04 51.46 53.00 353,170 +1.39(+2.70%)
Apr 10, 2017 52.23 52.42 51.17 51.60 246,765 -0.63(-1.20%)
Apr 07, 2017 52.03 52.34 51.41 52.23 494,290 +0.19(+0.37%)
Apr 06, 2017 51.60 52.18 51.34 52.03 407,309 +0.48(+0.93%)
Apr 05, 2017 53.00 53.53 51.46 51.55 495,165 -1.39(-2.63%)
Apr 04, 2017 51.84 52.95 51.55 52.95 596,367 +1.15(+2.23%)
Apr 03, 2017 53.48 54.10 51.55 51.79 856,597 -1.59(-2.97%)
Mar 31, 2017 53.67 53.72 52.80 53.38 429,125 -0.29(-0.54%)
Mar 30, 2017 53.09 53.78 52.71 53.67 322,743 +0.63(+1.18%)
Mar 29, 2017 52.23 53.19 52.13 53.04 387,153 +0.87(+1.66%)
Mar 28, 2017 52.23 52.90 51.65 52.18 715,294 +0.00(+0.00%)
Mar 27, 2017 50.54 52.56 50.02 52.18 495,511 +1.15(+2.26%)
Mar 24, 2017 52.18 52.20 50.64 51.02 780,334 -1.73(-3.28%)
Mar 23, 2017 51.60 53.28 50.64 52.76 493,031 +1.11(+2.14%)
Mar 22, 2017 51.36 52.60 51.12 51.65 647,281 +0.14(+0.28%)
Mar 21, 2017 52.32 52.32 50.69 51.51 633,168 -0.38(-0.74%)
Mar 20, 2017 51.79 52.52 50.83 51.89 632,400 +0.14(+0.28%)
Mar 17, 2017 50.30 51.89 50.16 51.75 765,476 +1.30(+2.57%)
Mar 16, 2017 50.26 50.93 49.68 50.45 529,116 +0.34(+0.67%)
Mar 15, 2017 47.32 50.26 46.36 50.11 709,017 +3.17(+6.76%)
Mar 14, 2017 46.26 47.25 45.83 46.94 410,154 -0.05(-0.10%)
Mar 13, 2017 46.94 47.54 46.02 46.98 657,979 -0.10(-0.20%)
Mar 10, 2017 46.36 47.13 45.88 47.08 629,665 +0.91(+1.98%)
Mar 09, 2017 46.60 48.09 45.97 46.17 891,124 -0.38(-0.83%)
Mar 08, 2017 47.03 47.13 46.07 46.55 463,412 -0.53(-1.12%)
Mar 07, 2017 46.84 47.61 46.50 47.08 340,531 +0.17(+0.36%)
Mar 06, 2017 46.86 46.96 46.15 46.91 302,196 +0.00(+0.00%)
Mar 03, 2017 47.30 47.49 45.81 46.91 491,580 -0.29(-0.61%)
Mar 02, 2017 44.95 47.49 44.47 47.20 557,048 +2.44(+5.46%)
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.