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 (%)
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%)
Mar 01, 2017 45.33 45.52 43.65 44.76 583,768 +0.19(+0.43%)
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%)
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.