NTRI

Historical Stock Prices

$27.82
*  
0.13
0.47%
Get NTRI Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 27.92 28.2 27.56 27.82 182,123
08/27/2015 27.55 28.26 27.2 27.95 224,426
08/26/2015 27.33 27.545 26.44 27.33 289,734
08/25/2015 27.35 27.75 26.56 26.63 305,194
08/24/2015 26.66 27.74 24.89 26.92 537,779
08/21/2015 28.25 29 27.76 28.31 524,382
08/20/2015 29.36 29.74 28.65 28.75 308,992
08/19/2015 29.62 30.29 29.3 29.83 518,081
08/18/2015 29.84 29.85 29.34 29.65 384,430
08/17/2015 29.7 30.38 29.55 29.84 324,444
08/14/2015 29.1 29.8 28.91 29.71 156,919
08/13/2015 29.25 29.67 29.14 29.23 200,784
08/12/2015 29.04 29.5999 28.93 29.24 358,594
08/11/2015 29.61 29.97 29.28 29.31 319,171
08/10/2015 29.87 30.42 29.58 29.8 338,317
08/07/2015 29.75 30.26 29.45 29.84 315,748
08/06/2015 30.63 30.64 29.68 29.95 290,938
08/05/2015 30.12 31 30.12 30.92 465,374
08/04/2015 29.82 30.34 29.66 29.92 540,889
08/03/2015 30.21 30.47 29.5 29.93 497,404
07/31/2015 30.71 31.24 29.79 30.05 645,785
07/30/2015 27 32.05 27 30.74 2,543,856
07/29/2015 25.35 25.45 25.075 25.21 460,112
07/28/2015 25.62 25.62 25.13 25.32 277,597
07/27/2015 25.8 25.86 25.36 25.45 273,817
07/24/2015 26.21 26.515 25.78 25.84 330,167
07/23/2015 26.44 26.81 26.09 26.21 467,651
07/22/2015 25.45 26.25 25.44 26.1 282,042
07/21/2015 26.02 26.19 25.5 25.62 271,814
07/20/2015 25.92 26.22 25.75 26.11 244,117
07/17/2015 26.42 26.4998 25.73 25.78 237,740
07/16/2015 25.8 26.63 25.66 26.49 407,127
07/15/2015 25.83 25.83 25.4 25.61 181,617
07/14/2015 25.84 25.9799 25.44 25.76 218,298
07/13/2015 25.33 25.85 25.33 25.76 300,938
07/10/2015 24.95 25.35 24.41 25.31 360,168
07/09/2015 24.32 24.85 23.96 24.73 508,386
07/08/2015 23.78 24.05 23.78 24 578,396
07/07/2015 24 24.02 23.48 24.005 387,417
07/06/2015 23.92 24.015 23.85 24.01 448,579
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
*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?