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, 2016 27.79 27.86 27.16 27.47 184,284 -0.41(-1.45%)
Aug 30, 2016 27.40 27.93 27.32 27.87 171,394 +0.32(+1.16%)
Aug 29, 2016 27.45 27.96 27.36 27.55 149,842 +0.11(+0.42%)
Aug 26, 2016 27.57 27.75 27.18 27.44 121,633 -0.14(-0.52%)
Aug 25, 2016 27.80 28.06 27.40 27.58 109,480 -0.23(-0.82%)
Aug 24, 2016 27.92 27.95 27.66 27.81 159,901 -0.17(-0.61%)
Aug 23, 2016 27.73 28.13 27.67 27.98 122,381 +0.38(+1.38%)
Aug 22, 2016 28.00 28.40 27.49 27.60 236,813 -0.42(-1.50%)
Aug 19, 2016 27.65 28.05 27.31 28.02 258,895 +0.19(+0.68%)
Aug 18, 2016 27.62 27.93 26.91 27.83 194,613 +0.23(+0.83%)
Aug 17, 2016 27.81 28.19 27.32 27.60 197,858 -0.25(-0.89%)
Aug 16, 2016 28.28 28.37 27.75 27.85 181,821 -0.54(-1.91%)
Aug 15, 2016 28.47 28.88 28.18 28.39 193,175 -0.21(-0.73%)
Aug 12, 2016 28.15 28.61 28.15 28.60 238,382 +0.47(+1.66%)
Aug 11, 2016 27.73 28.88 27.73 28.13 179,515 +0.51(+1.83%)
Aug 10, 2016 27.77 28.22 27.57 27.63 157,853 -0.14(-0.51%)
Aug 09, 2016 27.89 28.31 27.75 27.77 178,503 -0.22(-0.78%)
Aug 08, 2016 27.63 28.08 27.54 27.99 239,292 +0.16(+0.58%)
Aug 05, 2016 27.56 28.31 27.56 27.83 340,324 +0.27(+0.97%)
Aug 04, 2016 27.12 27.65 27.03 27.56 200,206 +0.22(+0.82%)
Aug 03, 2016 27.23 27.70 26.88 27.34 196,053 +0.07(+0.24%)
Aug 02, 2016 27.97 28.04 27.02 27.27 288,085 -0.71(-2.54%)
Aug 01, 2016 28.25 28.58 27.74 27.98 391,576 -0.04(-0.14%)
Jul 29, 2016 28.13 28.55 27.74 28.02 421,847 -0.17(-0.60%)
Jul 28, 2016 25.03 28.53 24.50 28.19 974,265 +3.51(+14.20%)
Jul 27, 2016 25.01 25.29 24.47 24.69 395,473 -0.20(-0.80%)
Jul 26, 2016 24.57 25.09 24.46 24.89 365,091 +0.30(+1.23%)
Jul 25, 2016 24.65 24.77 24.47 24.58 175,079 -0.13(-0.54%)
Jul 22, 2016 25.01 25.43 24.68 24.72 127,703 -0.29(-1.17%)
Jul 21, 2016 24.61 25.05 24.61 25.01 240,248 +0.31(+1.27%)
Jul 20, 2016 24.55 25.00 24.44 24.70 198,036 +0.23(+0.93%)
Jul 19, 2016 25.02 25.11 24.37 24.47 168,005 -0.60(-2.38%)
Jul 18, 2016 24.83 25.58 24.66 25.07 203,560 +0.34(+1.38%)
Jul 15, 2016 25.18 25.18 24.69 24.72 131,686 -0.30(-1.21%)
Jul 14, 2016 25.54 25.62 24.99 25.03 138,803 -0.41(-1.60%)
Jul 13, 2016 25.46 25.66 25.30 25.43 231,726 +0.05(+0.19%)
Jul 12, 2016 25.02 25.59 24.99 25.39 251,078 +0.42(+1.67%)
Jul 11, 2016 25.50 25.50 24.80 24.97 342,639 -0.48(-1.90%)
Jul 08, 2016 24.80 25.72 24.66 25.45 436,044 +0.80(+3.23%)
Jul 07, 2016 24.51 24.75 24.27 24.66 237,323 +0.50(+2.08%)
Jul 05, 2016 23.72 24.21 23.50 24.16 290,046 +0.38(+1.59%)
Jul 01, 2016 24.06 23.78 23.78 23.78 285,442 -0.25(-1.03%)
Jun 30, 2016 23.32 24.06 22.99 24.02 803,145 +0.70(+3.01%)
Jun 29, 2016 23.27 23.72 23.22 23.32 254,834 +0.13(+0.57%)
Jun 28, 2016 22.87 23.73 22.87 23.19 554,992 +0.41(+1.79%)
Jun 27, 2016 22.65 23.05 22.41 22.78 646,975 +0.07(+0.29%)
Jun 24, 2016 22.16 22.79 21.77 22.72 337,610 -0.30(-1.32%)
Jun 23, 2016 22.86 23.26 22.80 23.02 267,454 +0.38(+1.67%)
Jun 22, 2016 22.80 23.24 22.56 22.64 207,030 -0.11(-0.50%)
Jun 21, 2016 23.28 23.35 22.74 22.75 174,137 -0.49(-2.12%)
Jun 20, 2016 23.30 23.65 23.13 23.25 248,771 +0.09(+0.37%)
Jun 17, 2016 23.19 23.52 22.85 23.16 368,985 +0.01(+0.04%)
Jun 16, 2016 23.26 23.30 22.94 23.15 210,011 -0.30(-1.29%)
Jun 15, 2016 23.56 23.70 23.32 23.46 215,437 -0.07(-0.28%)
Jun 14, 2016 23.50 23.64 23.16 23.52 277,668 -0.07(-0.28%)
Jun 13, 2016 24.15 24.29 23.53 23.59 375,846 -0.68(-2.81%)
Jun 10, 2016 24.43 24.78 24.21 24.27 264,301 -0.45(-1.80%)
Jun 09, 2016 25.11 25.11 24.48 24.72 225,868 -0.50(-1.99%)
Jun 08, 2016 25.26 25.28 24.98 25.22 156,305 -0.03(-0.11%)
Jun 07, 2016 25.15 25.34 24.91 25.25 276,250 +0.08(+0.30%)
Jun 06, 2016 25.13 25.34 25.06 25.17 217,105 +0.05(+0.19%)
Jun 03, 2016 25.25 25.28 24.88 25.12 237,163 -0.22(-0.86%)
Jun 02, 2016 25.52 25.52 25.15 25.34 353,945 -0.35(-1.36%)
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.