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 (%)
Sep 30, 2016 28.22 28.47 27.83 28.30 329,555 +0.24(+0.85%)
Sep 29, 2016 28.27 28.43 28.01 28.06 238,481 -0.21(-0.74%)
Sep 28, 2016 28.19 28.37 27.78 28.27 148,345 +0.02(+0.07%)
Sep 27, 2016 28.13 28.54 28.11 28.25 268,527 +0.00(+0.00%)
Sep 26, 2016 28.04 28.37 27.69 28.25 157,457 +0.05(+0.17%)
Sep 23, 2016 28.91 28.91 28.12 28.20 214,726 -0.80(-2.76%)
Sep 22, 2016 28.59 29.02 28.54 29.00 207,107 +0.51(+1.81%)
Sep 21, 2016 27.53 28.54 27.37 28.49 253,763 +1.08(+3.93%)
Sep 20, 2016 27.01 27.58 26.73 27.41 268,674 +0.44(+1.63%)
Sep 19, 2016 26.28 27.17 26.23 26.97 283,990 +0.72(+2.76%)
Sep 16, 2016 26.30 26.30 25.64 26.25 462,909 -0.02(-0.07%)
Sep 15, 2016 25.96 26.30 25.79 26.27 117,485 +0.32(+1.25%)
Sep 14, 2016 26.09 26.16 25.78 25.94 165,949 -0.05(-0.18%)
Sep 13, 2016 26.75 26.87 25.70 25.99 189,887 -0.79(-2.95%)
Sep 12, 2016 26.28 26.93 26.00 26.78 161,139 +0.50(+1.89%)
Sep 09, 2016 26.91 26.91 26.28 26.29 203,119 -0.85(-3.13%)
Sep 08, 2016 27.32 27.59 26.95 27.13 143,546 -0.23(-0.84%)
Sep 07, 2016 26.93 27.40 26.66 27.36 391,519 +0.44(+1.63%)
Sep 06, 2016 26.83 27.33 26.69 26.92 336,597 +0.13(+0.50%)
Sep 02, 2016 27.22 26.79 26.79 26.79 473,936 -0.38(-1.40%)
Sep 01, 2016 27.50 27.59 26.85 27.17 275,291 -0.30(-1.08%)
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%)
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.