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 (%)
Feb 29, 2016 19.74 20.29 18.93 18.98 748,526 -0.39(-2.02%)
Feb 26, 2016 20.10 21.35 17.95 19.37 2,020,293 -2.84(-12.80%)
Feb 25, 2016 21.96 22.22 21.64 22.21 466,592 +0.35(+1.62%)
Feb 24, 2016 21.12 21.90 20.87 21.86 448,225 +0.59(+2.76%)
Feb 23, 2016 20.87 21.59 20.70 21.27 502,924 +0.31(+1.47%)
Feb 22, 2016 19.18 21.43 19.07 20.96 814,019 +2.12(+11.23%)
Feb 19, 2016 18.92 19.18 18.60 18.85 457,382 -0.29(-1.51%)
Feb 18, 2016 18.81 19.27 18.34 19.14 275,318 +0.30(+1.58%)
Feb 17, 2016 18.74 19.15 18.66 18.84 300,606 +0.14(+0.75%)
Feb 16, 2016 18.47 18.76 18.23 18.70 368,926 +0.52(+2.87%)
Feb 12, 2016 17.80 18.18 18.18 18.18 293,706 +0.48(+2.69%)
Feb 11, 2016 17.21 17.87 16.94 17.70 365,414 +0.18(+1.01%)
Feb 10, 2016 17.36 18.14 17.31 17.52 380,234 +0.30(+1.73%)
Feb 09, 2016 16.51 17.33 16.33 17.22 408,386 +0.46(+2.72%)
Feb 08, 2016 16.14 16.89 16.09 16.77 461,804 +0.50(+3.10%)
Feb 05, 2016 16.93 17.11 16.26 16.26 225,303 -0.66(-3.91%)
Feb 04, 2016 16.64 16.99 16.32 16.93 193,005 +0.21(+1.28%)
Feb 03, 2016 16.98 17.25 16.42 16.71 298,546 -0.27(-1.59%)
Feb 02, 2016 17.74 18.10 16.88 16.98 436,101 -0.90(-5.01%)
Feb 01, 2016 18.32 18.57 17.66 17.88 310,928 -0.60(-3.23%)
Jan 29, 2016 17.99 18.49 17.77 18.47 294,153 +0.80(+4.54%)
Jan 28, 2016 17.90 18.37 16.89 17.67 135,666 -0.05(-0.26%)
Jan 27, 2016 18.08 18.29 17.66 17.72 228,944 -0.46(-2.51%)
Jan 26, 2016 17.71 18.18 17.58 18.18 362,610 +0.46(+2.58%)
Jan 25, 2016 18.01 18.01 16.80 17.72 286,359 -0.31(-1.71%)
Jan 22, 2016 17.72 18.10 17.56 18.03 242,537 +0.55(+3.15%)
Jan 21, 2016 17.36 17.71 17.01 17.48 249,496 +0.12(+0.70%)
Jan 20, 2016 17.36 17.63 16.77 17.36 292,565 -0.20(-1.12%)
Jan 19, 2016 17.45 17.73 17.07 17.55 538,093 +0.38(+2.23%)
Jan 15, 2016 17.37 17.17 17.17 17.17 274,726 -0.60(-3.36%)
Jan 14, 2016 17.64 18.06 17.44 17.77 275,633 +0.13(+0.74%)
Jan 13, 2016 18.16 18.18 17.39 17.63 430,913 -0.41(-2.27%)
Jan 12, 2016 17.91 18.35 17.91 18.05 390,876 +0.35(+1.95%)
Jan 11, 2016 18.79 18.89 17.58 17.70 990,756 -1.10(-5.85%)
Jan 08, 2016 19.82 20.07 18.72 18.80 668,098 -1.06(-5.35%)
Jan 07, 2016 20.03 20.29 19.67 19.86 343,875 -0.45(-2.20%)
Jan 06, 2016 19.77 20.39 19.65 20.31 435,285 +0.34(+1.68%)
Jan 05, 2016 19.56 20.05 19.42 19.98 506,680 +0.45(+2.29%)
Jan 04, 2016 19.76 19.93 19.36 19.53 404,272 -0.65(-3.23%)
Dec 31, 2015 20.21 20.18 20.18 20.18 548,380 -0.06(-0.28%)
Dec 30, 2015 20.27 21.06 20.05 20.24 249,151 -0.20(-0.96%)
Dec 29, 2015 20.71 20.78 20.32 20.43 209,384 -0.01(-0.05%)
Dec 28, 2015 19.76 20.54 19.62 20.44 261,292 +0.68(+3.45%)
Dec 24, 2015 19.94 19.76 19.76 19.76 307,432 -0.37(-1.85%)
Dec 23, 2015 20.53 20.65 20.07 20.13 347,657 -0.40(-1.95%)
Dec 22, 2015 20.67 20.76 20.08 20.54 428,908 -0.06(-0.27%)
Dec 21, 2015 19.70 20.61 19.47 20.59 576,013 +0.95(+4.84%)
Dec 18, 2015 19.70 20.02 19.60 19.64 1,041,971 -0.05(-0.24%)
Dec 17, 2015 20.44 20.44 19.63 19.69 377,447 -0.74(-3.61%)
Dec 16, 2015 20.18 20.59 20.01 20.42 348,450 +0.44(+2.19%)
Dec 15, 2015 19.98 20.41 19.83 19.98 292,535 +0.19(+0.94%)
Dec 14, 2015 19.82 20.29 19.58 19.80 437,482 +0.03(+0.14%)
Dec 11, 2015 20.12 20.29 19.71 19.77 333,382 -0.70(-3.42%)
Dec 10, 2015 20.26 20.75 20.16 20.47 227,123 +0.06(+0.27%)
Dec 09, 2015 20.55 20.85 20.36 20.41 267,818 -0.09(-0.45%)
Dec 08, 2015 20.67 20.92 20.32 20.51 207,415 -0.34(-1.65%)
Dec 07, 2015 20.97 21.20 20.67 20.85 263,245 -0.14(-0.67%)
Dec 04, 2015 20.66 21.04 20.42 20.99 394,875 +0.48(+2.36%)
Dec 03, 2015 21.92 22.14 20.48 20.51 628,034 -1.32(-6.07%)
Dec 02, 2015 21.84 22.23 21.60 21.83 261,131 +0.05(+0.21%)
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.