NTRI

Historical Stock Prices

$24
*  
1.16
4.61%
Get NTRI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NTRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 25.21 25.21 23.71 24 367,959
07/01/2015 25.12 25.4 24.95 25.16 379,103
06/30/2015 24.59 24.92 24.33 24.88 746,145
06/29/2015 24.56 25.26 24.25 24.45 399,295
06/26/2015 25.46 25.57 25.23 25.32 544,585
06/25/2015 25.39 25.51 24.9 25.46 296,527
06/24/2015 25.39 25.41 25.15 25.39 486,193
06/23/2015 25.2 25.47 24.95 25.39 458,308
06/22/2015 24.91 25.25 24.75 25.2 414,914
06/19/2015 24.96 24.97 24.601 24.78 680,912
06/18/2015 24.69 24.99 24.66 24.87 257,881
06/17/2015 24.6 24.76 24.37 24.59 210,075
06/16/2015 24.28 24.69 24.1507 24.56 251,230
06/15/2015 25.02 25.02 24.28 24.36 372,330
06/12/2015 25 25.23 24.7 25.11 378,269
06/11/2015 24.6 25.06 24.5 24.99 422,302
06/10/2015 24.57 24.62 24.19 24.61 627,945
06/09/2015 24.31 24.58 24.05 24.4 265,257
06/08/2015 24.35 24.48 23.95 24.24 223,118
06/05/2015 24.51 24.68 24.14 24.27 304,281
06/04/2015 24.03 24.74 23.89 24.6 531,560
06/03/2015 23.88 24.3 23.34 24.17 719,581
06/02/2015 22.82 23.43 22.79 23.36 236,050
06/01/2015 22.88 23.19 22.5 22.94 292,144
05/29/2015 22.99 23.1099 22.66 22.76 259,617
05/28/2015 23.04 23.13 22.81 22.98 173,291
05/27/2015 22.73 23.11 22.66 23.05 188,395
05/26/2015 22.89 22.94 22.51 22.73 196,904
05/22/2015 23.34 23.48 22.87 22.99 178,621
05/21/2015 23.26 23.71 23.16 23.36 254,537
05/20/2015 23.2 23.27 22.9 23.2 235,589
05/19/2015 23.3 23.3 22.87 23.13 291,023
05/18/2015 23.02 23.34 22.77 23.32 279,131
05/15/2015 22.82 23.095 22.74 23.04 249,025
05/14/2015 22.23 23.1 22.01 22.93 487,056
05/13/2015 22.56 22.695 22.05 22.23 423,891
05/12/2015 22.27 22.7 21.94 22.57 345,077
05/11/2015 22.83 23.14 22.22 22.46 544,647
05/08/2015 23.52 23.75 23.4 23.44 254,800
05/07/2015 22.86 23.47 22.75 23.33 328,854
05/06/2015 23.04 23.17 22.5 22.96 407,405
05/05/2015 23.57 23.69 22.19 22.84 648,279
05/04/2015 23.44 24.535 23.03 23.53 1,392,217
05/01/2015 21 23.35 20.2 23.25 2,062,999
04/30/2015 19.56 20.04 18.87 19.05 472,745
04/29/2015 20.18 20.18 19.6 19.7 433,077
04/28/2015 20.28 20.42 20.05 20.16 268,505
04/27/2015 20.1 20.32 20.04 20.21 379,557
04/24/2015 19.97 20.22 19.88 20 147,294
04/23/2015 19.76 20.24 19.72 19.89 169,244
04/22/2015 19.66 19.9 19.4 19.8 368,623
04/21/2015 19.83 19.89 19.445 19.66 199,339
04/20/2015 19.38 19.72 19.26 19.67 215,731
04/17/2015 19.38 19.55 19.11 19.3 310,274
04/16/2015 19.45 19.97 19.32 19.54 230,505
04/15/2015 19.35 19.63 19.28 19.45 225,527
04/14/2015 19.38 19.57 19 19.32 365,494
04/13/2015 19.46 19.66 19.098 19.36 202,419
04/10/2015 19.53 19.55 19.38 19.43 131,799
04/09/2015 19.73 19.84 19.26 19.43 157,348
04/08/2015 19.47 19.81 19.47 19.78 151,908
04/07/2015 19.75 19.89 19.36 19.49 198,300
04/06/2015 19.73 20.03 19.536 19.84 129,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?