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 28, 2017 44.18 46.00 42.55 44.56 2,180,697 +7.00(+18.62%)
Feb 27, 2017 36.56 37.62 35.75 37.57 618,014 +1.01(+2.75%)
Feb 24, 2017 35.41 36.80 35.41 36.56 302,873 +1.10(+3.11%)
Feb 23, 2017 36.13 36.13 35.32 35.46 184,337 -0.48(-1.33%)
Feb 22, 2017 36.08 36.32 35.65 35.94 155,458 -0.19(-0.53%)
Feb 21, 2017 35.22 36.13 35.13 36.13 251,187 +1.20(+3.43%)
Feb 17, 2017 34.93 34.93 34.93 0 +0.62(+1.82%)
Feb 16, 2017 34.26 34.36 33.83 34.31 236,911 +0.05(+0.14%)
Feb 15, 2017 33.30 34.31 32.97 34.26 237,810 +0.72(+2.14%)
Feb 14, 2017 33.16 33.73 32.87 33.54 122,363 +0.29(+0.86%)
Feb 13, 2017 33.59 33.83 33.02 33.26 358,147 -0.14(-0.43%)
Feb 10, 2017 33.16 33.59 32.87 33.40 223,558 +0.43(+1.31%)
Feb 09, 2017 32.15 33.45 32.15 32.97 177,107 +0.81(+2.53%)
Feb 08, 2017 31.63 32.25 31.29 32.15 129,193 +0.48(+1.51%)
Feb 07, 2017 31.77 32.06 31.34 31.67 91,906 -0.05(-0.15%)
Feb 06, 2017 32.44 32.44 31.48 31.72 110,192 -0.72(-2.22%)
Feb 03, 2017 31.87 32.73 31.72 32.44 174,844 +0.72(+2.27%)
Feb 02, 2017 32.25 32.72 31.72 31.72 147,917 -0.43(-1.34%)
Feb 01, 2017 31.72 32.35 31.24 32.15 229,925 +0.48(+1.51%)
Jan 31, 2017 30.72 32.01 30.28 31.67 438,073 +0.77(+2.48%)
Jan 30, 2017 31.00 31.10 30.43 30.91 295,191 -0.34(-1.07%)
Jan 27, 2017 32.54 32.54 30.81 31.24 437,527 +0.34(+1.09%)
Jan 26, 2017 32.82 33.06 30.86 30.91 429,740 -1.96(-5.98%)
Jan 25, 2017 33.26 33.69 32.78 32.87 158,521 -0.34(-1.01%)
Jan 24, 2017 33.40 33.58 32.73 33.21 183,585 -0.14(-0.43%)
Jan 23, 2017 33.35 33.93 32.82 33.35 170,792 +0.10(+0.29%)
Jan 20, 2017 33.40 33.93 32.97 33.26 106,041 -0.14(-0.43%)
Jan 19, 2017 34.12 34.31 33.06 33.40 179,294 -0.72(-2.11%)
Jan 18, 2017 33.88 34.14 33.50 34.12 152,838 +0.24(+0.71%)
Jan 17, 2017 33.30 34.74 33.30 33.88 186,149 +0.62(+1.87%)
Jan 13, 2017 33.26 33.26 33.26 0 +0.24(+0.73%)
Jan 12, 2017 33.26 33.30 32.58 33.02 96,308 -0.38(-1.15%)
Jan 11, 2017 33.64 33.64 32.82 33.40 126,213 -0.05(-0.14%)
Jan 10, 2017 32.92 34.02 32.92 33.45 197,793 +0.81(+2.50%)
Jan 09, 2017 33.06 33.40 32.54 32.63 175,048 -0.48(-1.45%)
Jan 06, 2017 33.73 33.97 33.06 33.11 154,963 -0.53(-1.57%)
Jan 05, 2017 35.03 35.12 33.11 33.64 272,017 -1.58(-4.49%)
Jan 04, 2017 33.97 35.36 33.97 35.22 324,009 +1.58(+4.70%)
Jan 03, 2017 33.83 34.02 33.26 33.64 259,581 +0.43(+1.30%)
Dec 30, 2016 33.21 33.21 33.21 0 -0.81(-2.39%)
Dec 29, 2016 34.07 34.45 33.06 34.02 252,419 +0.05(+0.14%)
Dec 28, 2016 34.17 34.74 33.97 33.97 161,400 -0.10(-0.28%)
Dec 27, 2016 33.83 34.29 33.50 34.07 206,106 +0.10(+0.28%)
Dec 23, 2016 33.97 33.97 33.97 0 +0.05(+0.14%)
Dec 22, 2016 34.45 34.93 33.54 33.93 259,345 -0.53(-1.53%)
Dec 21, 2016 34.26 34.88 34.02 34.45 184,622 +0.10(+0.28%)
Dec 20, 2016 33.69 34.65 33.40 34.36 207,073 +0.67(+1.99%)
Dec 19, 2016 33.11 33.97 33.02 33.69 252,301 +0.72(+2.18%)
Dec 16, 2016 33.26 33.97 32.82 32.97 473,724 -0.34(-1.01%)
Dec 15, 2016 33.64 34.41 33.16 33.30 293,176 -0.34(-1.00%)
Dec 14, 2016 34.36 34.36 33.30 33.64 275,224 -0.58(-1.68%)
Dec 13, 2016 34.07 34.79 33.88 34.21 177,840 +0.24(+0.71%)
Dec 12, 2016 35.65 35.65 33.64 33.97 425,337 -1.70(-4.77%)
Dec 09, 2016 36.04 36.27 35.51 35.68 205,395 -0.26(-0.73%)
Dec 08, 2016 35.27 35.96 35.12 35.94 165,222 +0.62(+1.76%)
Dec 07, 2016 34.74 35.56 34.60 35.32 211,297 +0.72(+2.08%)
Dec 06, 2016 34.74 34.74 34.17 34.60 126,004 +0.00(+0.00%)
Dec 05, 2016 34.74 35.03 34.07 34.60 190,308 +0.05(+0.14%)
Dec 02, 2016 34.60 34.74 34.21 34.55 184,956 -0.19(-0.55%)
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.