NTRI

NutriSystem Inc Common Stock Historical Stock Prices

$22.04
*  
0.13
0.59%
Get NTRI Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 21.86 22.15 21.77 22.04 295,989
04/27/2016 21.86 22.01 21.496 21.91 206,266
04/26/2016 21.75 21.94 21.605 21.91 175,270
04/25/2016 21.93 21.94 21.58 21.79 275,456
04/22/2016 21.03 22.1 20.95 21.93 324,683
04/21/2016 21.37 21.45 20.95 21.06 212,655
04/20/2016 21.36 21.4 20.99 21.34 202,587
04/19/2016 21.41 21.47 21.18 21.33 248,131
04/18/2016 21.22 21.4 21.15 21.35 241,981
04/15/2016 21.03 21.3 20.84 21.24 196,555
04/14/2016 21.17 21.35 20.92 21.13 341,699
04/13/2016 20.37 21.25 20.11 21.17 244,981
04/12/2016 20.02 20.34 19.78 20.16 209,791
04/11/2016 19.89 20.27 19.75 20.02 267,583
04/08/2016 19.95 20.1 19.62 19.87 282,282
04/07/2016 19.89 20.03 19.63 19.82 356,800
04/06/2016 20.16 20.2306 19.89 19.99 188,270
04/05/2016 20.06 20.436 19.91 20.24 565,634
04/04/2016 20.5 20.6 20.16 20.28 246,853
04/01/2016 20.69 20.888 20.21 20.54 463,535
03/31/2016 20.26 21.06 20.23 20.87 613,781
03/30/2016 19.4 20.27 19.37 20.23 597,070
03/29/2016 19.38 19.66 19.18 19.37 439,058
03/28/2016 19.41 19.64 19.17 19.37 188,863
03/24/2016 19.36 19.58 19.13 19.41 238,579
03/23/2016 19.36 19.715 19.16 19.41 413,909
03/22/2016 19.48 19.5701 18.996 19.43 293,160
03/21/2016 19.29 19.64 19.25 19.55 328,182
03/18/2016 19.26 19.82 18.76 19.29 593,971
03/17/2016 19.56 19.6 18.65 19.28 606,737
03/16/2016 19.37 19.77 19.3 19.59 505,839
03/15/2016 19.95 19.95 19.28 19.49 601,336
03/14/2016 20.58 20.645 19.79 19.98 472,562
03/11/2016 19.61 20.6 19.36 20.5 426,967
03/10/2016 19.9 20.14 19.113 19.58 430,323
03/09/2016 20.97 21.229 19.865 19.9 751,768
03/08/2016 20.39 21.14 20.3 20.94 1,140,942
03/07/2016 19.59 20.32 19.45 20.29 588,810
03/04/2016 19.64 19.775 19.32 19.6 403,721
03/03/2016 19.25 19.76 19.0901 19.64 347,137
03/02/2016 19.97 19.97 19.17 19.32 570,461
03/01/2016 20.5 20.5503 19.89 20.07 398,652
02/29/2016 21.17 21.76 20.3 20.35 698,048
02/26/2016 21.55 22.89 19.25 20.77 1,883,752
02/25/2016 23.55 23.83 23.2 23.82 435,116
02/24/2016 22.65 23.48 22.38 23.44 417,999
02/23/2016 22.38 23.15 22.2 22.81 469,009
02/22/2016 20.57 22.98 20.445 22.48 759,125
02/19/2016 20.29 20.57 19.94 20.21 426,538
02/18/2016 20.17 20.66 19.67 20.52 256,752
02/17/2016 20.09 20.54 20.01 20.2 280,335
02/16/2016 19.81 20.12 19.55 20.05 344,047
02/12/2016 19.09 19.56 18.945 19.49 273,889
02/11/2016 18.45 19.16 18.16 18.98 340,772
02/10/2016 18.62 19.45 18.56 18.79 354,593
02/09/2016 17.7 18.58 17.51 18.47 380,846
02/08/2016 17.31 18.11 17.25 17.98 430,662
02/05/2016 18.15 18.35 17.44 17.44 210,110
02/04/2016 17.84 18.215 17.5 18.15 179,990
02/03/2016 18.21 18.5 17.61 17.92 278,414
02/02/2016 19.02 19.405 18.1 18.21 406,692
02/01/2016 19.65 19.91 18.94 19.17 289,961
01/29/2016 19.29 19.83 19.0501 19.81 274,317
01/28/2016 19.19 19.695 18.1134 18.95 126,518
01/27/2016 19.39 19.615 18.94 19 213,505
01/26/2016 18.99 19.5 18.85 19.49 338,157
01/25/2016 19.31 19.31 18.01 19 267,048
01/22/2016 19 19.41 18.83 19.33 226,182
01/21/2016 18.62 18.99 18.24 18.74 232,671
01/20/2016 18.62 18.91 17.98 18.61 272,836
01/19/2016 18.71 19.01 18.3 18.82 501,806
01/15/2016 18.63 18.88 18.12 18.41 256,204
01/14/2016 18.92 19.365 18.7 19.05 257,046
01/13/2016 19.47 19.5 18.65 18.91 401,854
01/12/2016 19.2 19.68 19.2 19.35 364,517
01/11/2016 20.15 20.26 18.85 18.98 923,943
01/08/2016 21.25 21.52 20.07 20.16 623,044
01/07/2016 21.48 21.76 21.09 21.3 320,686
01/06/2016 21.2 21.86 21.075 21.78 405,931
01/05/2016 20.97 21.5 20.82 21.42 472,512
01/04/2016 21.19 21.375 20.76 20.94 377,010
12/31/2015 21.67 21.89 21.34 21.64 511,379
12/30/2015 21.74 22.5858 21.5 21.7 232,350
12/29/2015 22.21 22.28 21.79 21.91 195,264
12/28/2015 21.19 22.03 21.04 21.92 243,672
12/24/2015 21.38 21.59 21.07 21.19 286,718
12/23/2015 22.01 22.14 21.52 21.59 324,213
12/22/2015 22.17 22.26 21.53 22.02 399,984
12/21/2015 21.12 22.1 20.88 22.08 537,169
12/18/2015 21.12 21.47 21.015 21.06 970,805
12/17/2015 21.92 21.92 21.05 21.11 351,994
12/16/2015 21.64 22.08 21.46 21.9 324,952
12/15/2015 21.42 21.89 21.26 21.43 272,463
12/14/2015 21.25 21.76 21 21.23 407,780
12/11/2015 21.57 21.76 21.13 21.2 310,900
12/10/2015 21.73 22.25 21.62 21.95 211,807
12/09/2015 22.04 22.36 21.83 21.89 249,758
12/08/2015 22.17 22.43 21.79 21.99 193,428
12/07/2015 22.49 22.73 22.16 22.36 245,493
12/04/2015 22.15 22.56 21.87 22.51 368,246
12/03/2015 23.51 23.74 21.96 21.99 585,682
12/02/2015 23.42 23.84 23.16 23.41 243,522
12/01/2015 22.34 23.41 22.34 23.36 341,604
11/30/2015 24.12 24.12 22.86 22.94 321,555
11/27/2015 23.91 24.23 23.83 24.1 68,252
11/25/2015 23.84 24.13 23.762 23.94 159,397
11/24/2015 23.82 24.15 23.6353 23.93 253,168
11/23/2015 23.67 24.07 23.48 24 359,811
11/20/2015 23.1 23.85 23.1 23.71 260,188
11/19/2015 23.31 23.43 22.83 23.02 226,226
11/18/2015 23.07 23.44 22.8 23.35 315,654
11/17/2015 23.08 23.54 22.65 23.07 337,863
11/16/2015 22.4 23.12 22.36 23.1 229,914
11/13/2015 22.93 23.12 22.17 22.35 334,652
11/12/2015 23.05 23.72 22.97 22.99 376,122
11/11/2015 24 24.03 23.16 23.18 334,524
11/10/2015 23.91 24.59 23.845 24.08 361,232
11/09/2015 25.66 25.66 23.84 24.04 404,325
11/06/2015 25.07 25.59 24.796 25.55 475,592
11/05/2015 25.08 25.444 24.44 24.88 240,523
11/04/2015 24.64 25.37 24.51 25.07 369,680
11/03/2015 24.75 24.88 24.42 24.63 431,811
11/02/2015 24.12 25.19 24.04 24.75 966,484
10/30/2015 21.86 23.22 21.62 23.13 493,075
10/29/2015 24.67 24.67 20.16 22.08 2,206,384
10/28/2015 23.33 24.79 23.11 24.67 686,330
10/27/2015 23.77 24.45 23.16 23.34 360,684
10/26/2015 23.8 24.08 23.35 23.51 277,644
10/23/2015 24.22 24.428 23.24 23.88 352,805
10/22/2015 24.18 24.335 23.75 23.97 319,504
10/21/2015 24.32 24.56 24.06 24.15 433,622
10/20/2015 23.98 24.68 23.5 24.27 675,086
10/19/2015 25.67 25.827 22.96 23.56 1,845,082
10/16/2015 25.9 26.04 25.42 25.65 322,989
10/15/2015 25.75 25.94 25.02 25.88 495,981
10/14/2015 26.43 26.58 25.33 25.62 288,939
10/13/2015 27.31 27.37 26.37 26.48 308,498
10/12/2015 26.24 27.44 26.23 27.39 268,063
10/09/2015 26.3 26.5999 25.92 26.21 268,822
10/08/2015 25.79 26.47 25.35 26.34 217,776
10/07/2015 26.02 26.21 25.58 25.77 314,049
10/06/2015 26.68 26.76 25.68 25.92 222,221
10/05/2015 26.32 26.71 26.21 26.65 251,753
10/02/2015 26.6 26.6 25.27 26.1 341,410
10/01/2015 26.38 26.98 26.17 26.78 174,089
09/30/2015 26.34 26.71 26 26.52 629,645
09/29/2015 26.3 26.49 25.79 26.16 193,682
09/28/2015 26.51 26.85 25.91 26.15 245,093
09/25/2015 27.28 27.31 26.59 26.64 196,785
09/24/2015 27.15 27.34 26.57 26.98 165,920
09/23/2015 27.69 27.88 27.262 27.47 163,118
09/22/2015 27.48 27.904 27.42 27.51 172,409
09/21/2015 27.92 28.24 27.46 27.76 194,622
09/18/2015 28.03 28.454 27.61 27.66 456,705
09/17/2015 28.23 28.8 28.01 28.36 202,356
09/16/2015 27.99 28.22 27.63 28.19 277,687
09/15/2015 27.14 27.86 27.11 27.69 170,770
09/14/2015 27.22 27.384 26.98 27.19 183,817
09/11/2015 26.92 27.25 26.48 27.22 287,656
09/10/2015 27.34 27.716 26.66 27.07 308,568
09/09/2015 28.21 28.21 27.44 27.52 178,444
09/08/2015 27.5 27.92 27.058 27.87 317,811
09/04/2015 27.46 27.51 26.56 26.88 224,176
09/03/2015 27.98 28.23 27.8 27.88 170,406
09/02/2015 27.78 27.94 27.48 27.92 169,329
09/01/2015 27.51 27.92 27.1 27.47 315,363
08/31/2015 27.78 28.27 27.66 27.98 213,202
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
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
*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?