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 (%)
Jul 31, 2017 54.63 55.50 52.36 53.81 728,984 -0.68(-1.24%)
Jul 28, 2017 53.86 55.31 51.93 54.48 1,233,751 +1.01(+1.90%)
Jul 27, 2017 64.04 65.58 51.30 53.47 3,137,163 -7.29(-11.99%)
Jul 26, 2017 59.65 61.39 59.17 60.76 596,167 +1.25(+2.11%)
Jul 25, 2017 59.50 59.84 57.67 59.50 559,510 +0.43(+0.74%)
Jul 24, 2017 57.53 59.26 57.48 59.07 580,839 +1.93(+3.38%)
Jul 21, 2017 56.37 57.43 55.02 57.14 445,694 +1.11(+1.98%)
Jul 20, 2017 57.62 55.26 56.03 509,496 -0.87(-1.53%)
Jul 19, 2017 55.55 57.24 55.55 56.90 522,533 +1.59(+2.88%)
Jul 18, 2017 54.92 55.50 53.81 55.31 477,672 +0.34(+0.61%)
Jul 17, 2017 54.05 55.16 53.38 54.97 681,435 +1.74(+3.26%)
Jul 14, 2017 52.55 53.47 51.49 53.23 470,855 +0.72(+1.38%)
Jul 13, 2017 51.35 52.60 50.87 52.51 485,446 +1.40(+2.74%)
Jul 12, 2017 51.25 52.12 50.53 51.11 468,238 +0.39(+0.76%)
Jul 11, 2017 50.38 51.06 50.05 50.72 365,157 +0.19(+0.38%)
Jul 10, 2017 50.19 51.01 49.92 50.53 307,032 +0.05(+0.10%)
Jul 07, 2017 49.47 50.87 49.22 50.48 189,934 +1.06(+2.15%)
Jul 06, 2017 49.56 50.05 49.03 49.42 345,068 -0.72(-1.44%)
Jul 05, 2017 49.90 50.43 49.47 50.14 274,984 +0.00(+0.00%)
Jul 03, 2017 50.38 50.77 49.71 50.14 130,207 -0.10(-0.19%)
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%)
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.