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 (%)
Nov 30, 2015 22.49 22.49 21.32 21.39 345,446 -1.08(-4.81%)
Nov 27, 2015 22.30 22.60 22.22 22.47 73,187 +0.15(+0.67%)
Nov 25, 2015 22.23 22.33 22.33 22.33 170,926 +0.01(+0.04%)
Nov 24, 2015 22.21 22.52 22.04 22.32 271,475 -0.07(-0.29%)
Nov 23, 2015 22.07 22.45 21.90 22.38 385,830 +0.27(+1.22%)
Nov 20, 2015 21.54 22.24 21.54 22.11 279,003 +0.64(+3.00%)
Nov 19, 2015 21.74 21.85 21.29 21.47 242,585 -0.31(-1.41%)
Nov 18, 2015 21.51 21.86 21.29 21.78 338,479 +0.26(+1.21%)
Nov 17, 2015 21.52 21.95 21.12 21.51 367,334 -0.03(-0.13%)
Nov 16, 2015 20.89 21.56 20.85 21.54 246,539 +0.70(+3.36%)
Nov 13, 2015 21.38 21.56 20.67 20.84 358,851 -0.60(-2.78%)
Nov 12, 2015 21.50 22.12 21.42 21.44 403,320 -0.18(-0.82%)
Nov 11, 2015 22.38 22.41 21.60 21.62 358,714 -0.84(-3.74%)
Nov 10, 2015 22.30 22.93 22.24 22.46 387,353 +0.04(+0.17%)
Nov 09, 2015 23.93 23.93 22.23 22.42 433,562 -1.41(-5.91%)
Nov 06, 2015 23.38 23.86 23.12 23.83 509,983 +0.62(+2.69%)
Nov 05, 2015 23.39 23.73 22.79 23.20 257,915 -0.01(-0.06%)
Nov 04, 2015 22.82 23.49 22.70 23.22 399,199 +0.41(+1.79%)
Nov 03, 2015 22.92 23.04 22.61 22.81 466,291 -0.11(-0.48%)
Nov 02, 2015 22.34 23.33 22.26 22.92 1,043,658 +1.50(+7.00%)
Oct 30, 2015 20.24 21.50 20.02 21.42 532,447 +0.97(+4.76%)
Oct 29, 2015 22.85 22.85 18.67 20.45 2,382,565 -2.40(-10.50%)
Oct 28, 2015 21.60 22.96 21.40 22.85 741,134 +1.23(+5.70%)
Oct 27, 2015 22.01 22.64 21.46 21.61 389,484 -0.16(-0.72%)
Oct 26, 2015 22.04 22.30 21.62 21.77 299,814 -0.34(-1.55%)
Oct 23, 2015 22.43 22.62 21.52 22.11 380,976 -0.08(-0.38%)
Oct 22, 2015 22.39 22.54 21.99 22.20 345,016 -0.17(-0.75%)
Oct 21, 2015 22.52 22.74 22.28 22.36 468,247 -0.11(-0.49%)
Oct 20, 2015 22.21 22.86 21.76 22.48 728,992 +0.66(+3.01%)
Oct 19, 2015 23.77 23.92 21.26 21.82 1,992,413 -1.94(-8.15%)
Oct 16, 2015 23.98 24.11 23.54 23.75 348,779 -0.21(-0.89%)
Oct 15, 2015 23.85 24.02 23.17 23.97 535,585 +0.24(+1.01%)
Oct 14, 2015 24.48 24.61 23.46 23.73 312,011 -0.80(-3.25%)
Oct 13, 2015 25.29 25.35 24.42 24.52 333,131 -0.84(-3.32%)
Oct 12, 2015 24.30 25.41 24.29 25.36 289,468 +1.09(+4.50%)
Oct 09, 2015 24.36 24.63 24.00 24.27 290,287 -0.12(-0.49%)
Oct 08, 2015 23.88 24.51 23.48 24.39 235,165 +0.53(+2.21%)
Oct 07, 2015 24.10 24.27 23.69 23.86 339,126 -0.14(-0.58%)
Oct 06, 2015 24.71 24.78 23.78 24.00 239,965 -0.68(-2.74%)
Oct 05, 2015 24.37 24.73 24.37 24.68 271,855 +0.51(+2.11%)
Oct 02, 2015 24.63 24.63 23.40 24.17 368,671 -0.63(-2.54%)
Oct 01, 2015 24.43 24.98 24.23 24.80 187,990 +0.24(+0.98%)
Sep 30, 2015 24.39 24.73 24.08 24.56 679,922 +0.33(+1.38%)
Sep 29, 2015 24.36 24.53 23.88 24.23 209,147 +0.01(+0.04%)
Sep 28, 2015 24.55 24.86 23.99 24.22 265,238 -0.45(-1.84%)
Sep 25, 2015 25.26 25.29 24.62 24.67 212,498 -0.31(-1.26%)
Sep 24, 2015 25.14 25.32 24.61 24.98 179,168 -0.45(-1.78%)
Sep 23, 2015 25.64 25.82 25.25 25.44 176,143 -0.04(-0.15%)
Sep 22, 2015 25.45 25.84 25.39 25.48 186,176 -0.23(-0.90%)
Sep 21, 2015 25.86 26.15 25.43 25.71 210,162 +0.09(+0.36%)
Sep 18, 2015 25.96 26.35 25.57 25.61 493,173 -0.65(-2.47%)
Sep 17, 2015 26.14 26.67 25.94 26.26 218,514 +0.16(+0.60%)
Sep 16, 2015 25.92 26.13 25.59 26.11 299,860 +0.46(+1.81%)
Sep 15, 2015 25.13 25.80 25.11 25.64 184,406 +0.46(+1.84%)
Sep 14, 2015 25.21 25.36 24.98 25.18 198,494 -0.03(-0.11%)
Sep 11, 2015 24.93 25.23 24.52 25.21 310,625 +0.14(+0.55%)
Sep 10, 2015 25.32 25.67 24.69 25.07 333,207 -0.42(-1.64%)
Sep 09, 2015 26.12 26.12 25.42 25.48 192,692 -0.32(-1.26%)
Sep 08, 2015 25.47 25.83 25.06 25.81 343,188 +0.92(+3.68%)
Sep 04, 2015 25.43 24.89 24.89 24.89 242,102 -0.93(-3.59%)
Sep 03, 2015 25.91 26.14 25.74 25.82 184,013 -0.04(-0.14%)
Sep 02, 2015 25.73 25.87 25.45 25.86 182,850 +0.42(+1.64%)
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.