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 (%)
Jun 30, 2017 50.82 50.82 49.59 50.24 343,219 -0.34(-0.67%)
Jun 29, 2017 51.40 51.40 49.83 50.58 317,594 -0.82(-1.60%)
Jun 28, 2017 50.43 51.49 49.95 51.40 295,731 +1.21(+2.40%)
Jun 27, 2017 50.67 51.81 50.09 50.19 375,405 -0.48(-0.95%)
Jun 26, 2017 50.62 50.77 49.80 50.67 262,887 +0.19(+0.38%)
Jun 23, 2017 51.54 50.48 552,273 +0.43(+0.87%)
Jun 22, 2017 49.76 51.01 49.61 50.05 567,331 +0.34(+0.68%)
Jun 21, 2017 48.74 49.95 48.07 49.71 373,477 +1.01(+2.08%)
Jun 20, 2017 48.84 49.08 47.83 48.69 371,497 +0.05(+0.10%)
Jun 19, 2017 48.40 49.80 48.07 48.65 624,641 +0.43(+0.90%)
Jun 16, 2017 50.38 50.38 47.63 48.21 699,672 -2.36(-4.68%)
Jun 15, 2017 48.65 51.16 48.39 50.58 680,788 +1.45(+2.95%)
Jun 14, 2017 48.89 49.76 47.97 49.13 505,786 +0.29(+0.59%)
Jun 13, 2017 46.33 49.61 46.18 48.84 822,431 +2.36(+5.09%)
Jun 12, 2017 45.46 47.25 42.95 46.47 1,530,827 +2.08(+4.67%)
Jun 09, 2017 45.12 45.46 43.72 44.40 681,656 -0.48(-1.08%)
Jun 08, 2017 47.87 48.02 43.94 44.88 1,374,524 -2.75(-5.78%)
Jun 07, 2017 48.45 49.42 47.25 47.63 445,878 -0.77(-1.60%)
Jun 06, 2017 49.71 49.95 47.78 48.40 585,798 -1.40(-2.81%)
Jun 05, 2017 51.30 51.59 49.73 49.80 411,548 -1.79(-3.46%)
Jun 02, 2017 50.29 53.09 50.29 51.59 624,340 +1.30(+2.59%)
Jun 01, 2017 50.43 51.11 50.00 50.29 557,906 +0.05(+0.10%)
May 31, 2017 48.98 50.24 48.79 50.24 756,148 +1.45(+2.97%)
May 30, 2017 48.55 48.85 47.83 48.79 481,048 +0.19(+0.40%)
May 26, 2017 48.65 48.65 47.63 48.60 282,066 -0.05(-0.10%)
May 25, 2017 48.74 49.13 48.26 48.65 386,512 +0.14(+0.30%)
May 24, 2017 48.26 48.79 48.16 48.50 286,178 +0.14(+0.30%)
May 23, 2017 47.87 48.52 47.31 48.36 349,456 +0.53(+1.11%)
May 22, 2017 48.45 48.65 47.58 47.83 505,727 -0.77(-1.59%)
May 19, 2017 49.03 49.54 48.16 48.60 655,076 -0.29(-0.59%)
May 18, 2017 47.54 49.41 47.34 48.89 794,328 +1.35(+2.84%)
May 17, 2017 48.89 48.98 47.44 47.54 819,112 -1.59(-3.24%)
May 16, 2017 49.47 49.78 48.60 49.13 627,063 -0.19(-0.39%)
May 15, 2017 47.78 49.56 47.68 49.32 783,024 +1.69(+3.55%)
May 12, 2017 48.55 48.96 47.49 47.63 586,104 -1.11(-2.28%)
May 11, 2017 47.73 48.81 47.39 48.74 849,312 +0.77(+1.61%)
May 10, 2017 47.68 48.55 47.39 47.97 1,029,364 -0.14(-0.30%)
May 09, 2017 47.83 49.47 47.34 48.11 854,825 +0.82(+1.73%)
May 08, 2017 46.86 47.83 46.18 47.29 741,899 +0.58(+1.24%)
May 05, 2017 47.29 47.54 46.50 46.72 632,319 +0.00(+0.00%)
May 04, 2017 48.36 48.79 46.47 46.72 1,532,151 -1.47(-3.05%)
May 03, 2017 49.34 49.77 47.85 48.19 1,508,200 -1.30(-2.62%)
May 02, 2017 52.37 53.09 49.25 49.49 860,242 -2.93(-5.60%)
May 01, 2017 51.41 53.72 51.31 52.42 1,227,390 +1.01(+1.96%)
Apr 28, 2017 49.82 51.46 48.53 51.41 775,280 +1.97(+3.99%)
Apr 27, 2017 52.42 52.42 48.29 49.44 1,616,906 -3.99(-7.47%)
Apr 26, 2017 51.89 53.43 50.64 53.43 1,148,763 +1.44(+2.78%)
Apr 25, 2017 53.57 53.81 51.99 51.99 506,912 -0.96(-1.82%)
Apr 24, 2017 53.96 54.44 52.61 52.95 498,716 -0.43(-0.81%)
Apr 21, 2017 54.05 54.44 52.71 53.38 594,909 -0.82(-1.51%)
Apr 20, 2017 54.05 55.30 53.86 54.20 362,139 +0.48(+0.90%)
Apr 19, 2017 53.43 54.39 53.43 53.72 625,613 +0.34(+0.63%)
Apr 18, 2017 52.61 53.96 52.61 53.38 330,407 +0.53(+1.00%)
Apr 17, 2017 52.03 53.19 52.03 52.85 311,259 +1.11(+2.14%)
Apr 13, 2017 51.79 52.23 51.17 51.75 198,488 -0.10(-0.19%)
Apr 12, 2017 52.80 52.85 51.51 51.84 296,252 -1.15(-2.18%)
Apr 11, 2017 51.55 53.04 51.46 53.00 353,170 +1.39(+2.70%)
Apr 10, 2017 52.23 52.42 51.17 51.60 246,765 -0.63(-1.20%)
Apr 07, 2017 52.03 52.34 51.41 52.23 494,290 +0.19(+0.37%)
Apr 06, 2017 51.60 52.18 51.34 52.03 407,309 +0.48(+0.93%)
Apr 05, 2017 53.00 53.53 51.46 51.55 495,165 -1.39(-2.63%)
Apr 04, 2017 51.84 52.95 51.55 52.95 596,367 +1.15(+2.23%)
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.