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 (%)
Aug 31, 2015 25.73 26.18 25.61 25.91 230,226 +0.15(+0.58%)
Aug 28, 2015 25.86 26.11 25.52 25.76 196,665 -0.12(-0.47%)
Aug 27, 2015 25.51 26.17 25.19 25.88 242,346 +0.57(+2.27%)
Aug 26, 2015 25.31 25.51 24.48 25.31 312,869 +0.65(+2.63%)
Aug 25, 2015 25.33 25.70 24.60 24.66 329,564 -0.27(-1.08%)
Aug 24, 2015 24.69 25.69 23.05 24.93 580,721 -1.29(-4.91%)
Aug 21, 2015 26.16 26.86 25.71 26.22 566,254 -0.41(-1.53%)
Aug 20, 2015 27.19 27.54 26.53 26.62 333,665 -1.00(-3.62%)
Aug 19, 2015 27.43 28.05 27.13 27.62 559,450 +0.17(+0.61%)
Aug 18, 2015 27.63 27.64 27.17 27.46 415,235 -0.18(-0.64%)
Aug 17, 2015 27.50 28.13 27.36 27.63 350,351 +0.12(+0.44%)
Aug 14, 2015 26.95 27.60 26.77 27.51 169,449 +0.44(+1.64%)
Aug 13, 2015 27.09 27.48 26.99 27.07 216,816 -0.01(-0.03%)
Aug 12, 2015 26.89 27.41 26.79 27.08 387,228 -0.06(-0.24%)
Aug 11, 2015 27.42 27.75 27.11 27.14 344,657 -0.45(-1.64%)
Aug 10, 2015 27.66 28.17 27.39 27.60 365,331 -0.04(-0.13%)
Aug 07, 2015 27.55 28.02 27.27 27.63 340,960 -0.10(-0.37%)
Aug 06, 2015 28.36 28.37 27.49 27.74 314,169 -0.74(-2.59%)
Aug 05, 2015 27.73 28.55 27.73 28.47 505,394 +0.92(+3.34%)
Aug 04, 2015 27.46 27.94 27.31 27.55 587,621 -0.01(-0.03%)
Aug 03, 2015 27.82 28.06 27.16 27.56 540,601 -0.11(-0.40%)
Jul 31, 2015 28.28 28.77 27.43 27.67 701,320 -0.64(-2.24%)
Jul 30, 2015 24.86 29.51 24.86 28.31 2,762,621 +5.09(+21.94%)
Jul 29, 2015 23.34 23.43 23.09 23.21 499,680 -0.10(-0.43%)
Jul 28, 2015 23.59 23.59 23.14 23.32 301,469 -0.12(-0.51%)
Jul 27, 2015 23.76 23.81 23.35 23.43 297,364 -0.36(-1.51%)
Jul 24, 2015 24.13 24.42 23.74 23.79 358,560 -0.34(-1.41%)
Jul 23, 2015 24.35 24.69 24.02 24.13 507,867 +0.10(+0.42%)
Jul 22, 2015 23.43 24.17 23.43 24.03 306,296 +0.44(+1.87%)
Jul 21, 2015 23.96 24.12 23.48 23.59 295,189 -0.45(-1.88%)
Jul 20, 2015 23.87 24.14 23.71 24.04 265,110 +0.30(+1.28%)
Jul 17, 2015 24.33 24.40 23.69 23.74 258,185 -0.65(-2.68%)
Jul 16, 2015 23.76 24.52 23.63 24.39 442,138 +0.81(+3.44%)
Jul 15, 2015 23.78 23.78 23.39 23.58 197,235 -0.14(-0.58%)
Jul 14, 2015 23.79 23.92 23.43 23.72 237,071 +0.00(+0.00%)
Jul 13, 2015 23.32 23.80 23.32 23.72 326,817 +0.41(+1.78%)
Jul 10, 2015 22.97 23.34 22.48 23.31 391,141 +0.53(+2.35%)
Jul 09, 2015 22.39 22.88 22.06 22.77 552,105 +0.67(+3.04%)
Jul 08, 2015 21.90 22.15 21.90 22.10 628,136 -0.00(-0.02%)
Jul 07, 2015 22.10 22.12 21.62 22.10 420,733 -0.00(-0.02%)
Jul 06, 2015 22.03 22.11 21.96 22.11 487,164 +0.01(+0.04%)
Jul 02, 2015 23.21 22.10 22.10 22.10 398,995 -1.07(-4.61%)
Jul 01, 2015 23.13 23.39 22.97 23.17 411,704 +0.26(+1.13%)
Jun 30, 2015 22.64 22.95 22.40 22.91 810,311 +0.40(+1.76%)
Jun 29, 2015 22.62 23.26 22.33 22.51 434,013 -0.80(-3.44%)
Jun 26, 2015 23.44 23.55 23.23 23.32 591,417 -0.13(-0.55%)
Jun 25, 2015 23.38 23.49 22.93 23.44 322,027 +0.06(+0.28%)
Jun 24, 2015 23.38 23.40 23.16 23.38 528,004 +0.00(+0.00%)
Jun 23, 2015 23.20 23.45 22.97 23.38 497,721 +0.17(+0.75%)
Jun 22, 2015 22.94 23.25 22.79 23.20 450,595 +0.39(+1.70%)
Jun 19, 2015 22.98 22.99 22.65 22.82 739,468 -0.08(-0.36%)
Jun 18, 2015 22.73 23.01 22.71 22.90 280,058 +0.26(+1.14%)
Jun 17, 2015 22.65 22.80 22.44 22.64 228,140 +0.03(+0.12%)
Jun 16, 2015 22.36 22.73 22.24 22.62 272,835 +0.18(+0.82%)
Jun 15, 2015 23.04 23.04 22.36 22.43 404,349 -0.69(-2.99%)
Jun 12, 2015 23.02 23.23 22.74 23.12 410,799 +0.11(+0.48%)
Jun 11, 2015 22.65 23.08 22.56 23.01 458,618 +0.35(+1.54%)
Jun 10, 2015 22.62 22.67 22.27 22.66 681,946 +0.19(+0.86%)
Jun 09, 2015 22.39 22.63 22.15 22.47 288,177 +0.15(+0.66%)
Jun 08, 2015 22.42 22.54 22.05 22.32 242,305 -0.03(-0.12%)
Jun 05, 2015 22.57 22.73 22.23 22.35 330,448 -0.30(-1.34%)
Jun 04, 2015 22.13 22.78 22.00 22.65 577,272 +0.40(+1.78%)
Jun 03, 2015 21.99 22.38 21.49 22.26 781,463 +0.75(+3.47%)
Jun 02, 2015 21.01 21.57 20.99 21.51 256,349 +0.39(+1.83%)
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.