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 (%)
Jan 31, 2018 42.28 43.30 41.99 42.04 562,396 -0.10(-0.23%)
Jan 30, 2018 42.04 42.23 40.97 42.13 614,074 -0.44(-1.03%)
Jan 29, 2018 43.25 43.88 42.42 42.57 537,334 -0.83(-1.90%)
Jan 26, 2018 43.25 44.13 42.38 43.40 668,918 +0.49(+1.13%)
Jan 25, 2018 44.81 45.29 41.89 42.91 1,287,630 -1.90(-4.23%)
Jan 24, 2018 46.65 46.70 44.42 44.81 564,823 -1.75(-3.76%)
Jan 23, 2018 46.22 46.90 45.49 46.56 490,348 +0.49(+1.05%)
Jan 22, 2018 46.17 44.90 46.07 514,018 +0.44(+0.96%)
Jan 19, 2018 47.72 47.92 45.29 45.63 1,019,181 -2.09(-4.38%)
Jan 18, 2018 50.10 50.83 47.62 47.72 511,761 -2.43(-4.84%)
Jan 17, 2018 51.03 51.27 50.05 50.15 461,544 -0.78(-1.53%)
Jan 16, 2018 51.22 51.56 50.39 50.93 407,038 -0.10(-0.19%)
Jan 12, 2018 51.03 51.03 51.03 0 +0.92(+1.84%)
Jan 11, 2018 49.96 50.30 49.18 50.10 282,731 +0.34(+0.68%)
Jan 10, 2018 49.47 50.15 48.89 49.76 220,976 +0.19(+0.39%)
Jan 09, 2018 49.47 49.96 49.08 49.57 463,687 +0.29(+0.59%)
Jan 08, 2018 48.26 49.42 47.92 49.28 368,766 +1.02(+2.11%)
Jan 05, 2018 49.08 49.18 47.62 48.26 458,450 -0.73(-1.49%)
Jan 04, 2018 50.73 50.88 48.16 48.99 468,844 -1.60(-3.17%)
Jan 03, 2018 51.03 51.90 50.15 50.59 251,715 -0.63(-1.23%)
Jan 02, 2018 51.66 52.05 50.59 51.22 415,406 +0.10(+0.19%)
Dec 29, 2017 51.12 51.12 51.12 0 -0.15(-0.28%)
Dec 28, 2017 51.66 52.19 50.83 51.27 202,172 -0.34(-0.66%)
Dec 27, 2017 51.85 52.53 51.61 51.61 212,302 -0.19(-0.38%)
Dec 26, 2017 52.82 52.87 51.80 51.80 199,110 -1.02(-1.93%)
Dec 22, 2017 52.68 53.55 51.42 52.82 281,285 +0.24(+0.46%)
Dec 21, 2017 52.44 53.16 51.80 52.58 320,744 +0.15(+0.28%)
Dec 20, 2017 50.98 52.48 50.88 52.44 302,121 +1.56(+3.06%)
Dec 19, 2017 52.10 52.17 49.86 50.88 416,887 -1.21(-2.33%)
Dec 18, 2017 50.01 52.19 49.33 52.10 482,499 +1.75(+3.47%)
Dec 15, 2017 48.40 50.47 47.67 50.35 737,286 +1.90(+3.91%)
Dec 14, 2017 48.69 49.13 47.87 48.45 446,336 -0.24(-0.50%)
Dec 13, 2017 48.50 49.33 48.35 48.69 225,771 +0.39(+0.80%)
Dec 12, 2017 49.33 49.96 48.30 48.30 379,838 -1.02(-2.07%)
Dec 11, 2017 50.54 50.54 49.13 49.33 507,029 -1.02(-2.03%)
Dec 08, 2017 50.83 51.37 50.35 50.35 233,096 -0.19(-0.38%)
Dec 07, 2017 50.78 51.37 50.01 50.54 393,104 -0.34(-0.67%)
Dec 06, 2017 49.23 51.61 49.37 50.88 373,335 +1.51(+3.05%)
Dec 05, 2017 49.86 50.44 49.13 49.37 417,320 -0.63(-1.26%)
Dec 04, 2017 48.50 50.15 48.50 50.01 370,904 +2.14(+4.47%)
Dec 01, 2017 49.23 49.23 46.90 47.87 500,232 -1.46(-2.96%)
Nov 30, 2017 48.11 49.67 47.82 49.33 561,457 +1.51(+3.15%)
Nov 29, 2017 48.01 48.89 47.33 47.82 468,662 -0.29(-0.61%)
Nov 28, 2017 46.56 48.21 46.51 48.11 302,696 +1.70(+3.66%)
Nov 27, 2017 47.19 47.72 46.26 46.41 383,342 -0.78(-1.65%)
Nov 24, 2017 47.43 47.43 46.85 47.19 102,612 -0.19(-0.41%)
Nov 22, 2017 47.14 47.92 47.14 47.38 288,440 +0.24(+0.52%)
Nov 21, 2017 47.48 47.58 46.56 47.14 405,105 -0.19(-0.41%)
Nov 20, 2017 47.67 48.11 47.14 47.33 312,422 -0.24(-0.51%)
Nov 17, 2017 46.36 48.09 46.22 47.58 473,539 +1.07(+2.30%)
Nov 16, 2017 46.22 47.28 46.22 46.51 359,495 +0.34(+0.74%)
Nov 15, 2017 46.80 46.99 45.83 46.17 331,614 -1.02(-2.16%)
Nov 14, 2017 46.36 47.33 45.61 47.19 369,481 +0.83(+1.78%)
Nov 13, 2017 45.58 46.90 45.24 46.36 330,826 +0.83(+1.81%)
Nov 10, 2017 46.02 46.75 45.44 45.53 463,590 -0.63(-1.37%)
Nov 09, 2017 45.83 46.26 45.68 46.17 387,826 +0.15(+0.32%)
Nov 08, 2017 46.17 46.51 45.10 46.02 525,494 -0.58(-1.25%)
Nov 07, 2017 48.06 48.40 46.02 46.60 670,526 -0.97(-2.04%)
Nov 06, 2017 48.60 48.84 47.48 47.58 380,336 -1.02(-2.10%)
Nov 03, 2017 48.35 48.79 47.92 48.60 544,686 +0.41(+0.86%)
Nov 02, 2017 47.46 48.43 46.63 48.18 616,616 +0.92(+1.95%)
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.