NTRI

Historical Stock Prices

$19.56
*  
0.105
0.54%
Get NTRI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 19.5 19.72 19.19 19.56 885,796
12/18/2014 19.73 19.73 19.35 19.455 355,857
12/17/2014 18.86 19.54 18.74 19.54 420,411
12/16/2014 19.12 19.41 18.79 18.81 367,885
12/15/2014 19.23 19.66 18.93 19.135 245,624
12/12/2014 18.99 19.62 18.897 19.19 348,783
12/11/2014 19.01 19.74 19.01 19.22 205,892
12/10/2014 19.36 19.76 18.9 18.94 230,297
12/09/2014 19 19.47 18.95 19.39 264,498
12/08/2014 19.2 19.47 19.14 19.19 303,628
12/05/2014 19.14 19.38 19.06 19.33 182,702
12/04/2014 18.99 19.17 18.85 19.11 261,526
12/03/2014 18.87 19.13 18.821 18.99 227,440
12/02/2014 18.7 19.13 18.7 18.92 288,112
12/01/2014 18.86 18.86 18.43 18.62 320,672
11/28/2014 19.01 19.32 18.89 18.97 175,053
11/26/2014 19 19.19 18.8 18.96 256,142
11/25/2014 18.78 19.05 18.26 18.99 396,147
11/24/2014 18.6 18.78 18.47 18.76 281,040
11/21/2014 19.31 19.36 18.63 18.64 341,811
11/20/2014 18.54 19.08 18.54 19.01 465,084
11/19/2014 18.38 18.821 18.24 18.8 514,242
11/18/2014 18.2 18.79 18.01 18.38 426,369
11/17/2014 17.3 18.62 17.3 18.22 327,665
11/14/2014 18.52 18.63 18.25 18.36 342,600
11/13/2014 18.17 18.61 18.09 18.5 424,752
11/12/2014 17.83 18.39 17.714 18.08 459,838
11/11/2014 17.88 18.04 17.6 18.03 340,270
11/10/2014 17.77 18.01 17.716 17.92 340,491
11/07/2014 17.85 17.99 17.41 17.99 609,252
11/06/2014 17.94 18.04 17.79 17.88 275,359
11/05/2014 17.52 18.13 17.36 17.99 1,279,776
11/04/2014 17.42 17.87 16.87 17.34 1,656,901
11/03/2014 16.79 16.95 16.63 16.87 1,335,729
10/31/2014 17 17 16.75 16.84 515,750
10/30/2014 16.53 16.96 16.53 16.77 325,735
10/29/2014 16.79 16.95 16.59 16.7 527,367
10/28/2014 16.41 16.9 16.11 16.82 493,083
10/27/2014 15.99 16.38 15.84 16.37 264,145
10/24/2014 16.27 16.27 15.922 16.11 182,386
10/23/2014 15.95 16.32 15.95 16.28 323,107
10/22/2014 15.98 16.21 15.82 15.85 250,476
10/21/2014 15.96 16.1 15.91 15.98 192,729
10/20/2014 15.58 16.04 15.58 15.88 214,719
10/17/2014 15.95 16.06 15.48 15.64 301,564
10/16/2014 15.3 15.84 15.21 15.74 404,057
10/15/2014 15.08 15.59 14.91 15.54 659,882
10/14/2014 15.27 16.41 14.9675 15.24 1,222,110
10/13/2014 15.31 15.57 15.07 15.16 244,860
10/10/2014 15.09 15.47 14.93 15.34 391,156
10/09/2014 15.6 15.6 14.88 15.15 289,551
10/08/2014 15.29 15.71 15.23 15.67 207,826
10/07/2014 15.62 15.84 15.26 15.31 191,373
10/06/2014 15.86 16.08 15.66 15.77 198,410
10/03/2014 15.66 15.965 15.53 15.83 160,418
10/02/2014 15.09 15.59 15.04 15.51 204,110
10/01/2014 15.32 15.37 15.02 15.12 270,366
09/30/2014 15.65 15.68 15.36 15.37 272,100
09/29/2014 15.4 15.78 15.38 15.65 184,748
09/26/2014 15.59 15.75 15.47 15.6 337,451
09/25/2014 15.92 16.07 15.46 15.48 288,337
09/24/2014 15.89 16.1 15.73 15.98 189,992
09/23/2014 15.9 16.28 15.79 15.83 201,203
09/22/2014 16.15 16.15 15.82 15.96 245,527
09/19/2014 16.35 16.46 16 16.2 496,202
09/18/2014 16.47 16.54 16.24 16.33 168,355
09/17/2014 16.36 16.445 16.03 16.41 211,278
09/16/2014 16.02 16.42 16 16.33 200,393
09/15/2014 16.32 16.38 15.98 16.08 264,210
09/12/2014 16.44 16.53 16.14 16.32 280,468
09/11/2014 16.21 16.52 16.21 16.4 354,667
09/10/2014 16.34 16.55 16.16 16.31 233,379
09/09/2014 16.46 16.57 16.14 16.25 258,960
09/08/2014 16.5 16.65 16.35 16.45 217,290
09/05/2014 16.39 16.62 16.25 16.48 488,733
09/04/2014 16.27 16.6 16.23 16.43 438,667
09/03/2014 16.4 16.42 16.05 16.19 252,834
09/02/2014 16.35 16.43 16.09 16.31 217,023
08/29/2014 16.02 16.45 15.97 16.32 225,622
08/28/2014 16.06 16.25 15.75 16.02 243,276
08/27/2014 16.12 16.3 16 16.15 325,539
08/26/2014 16.35 16.35 15.99 16.07 377,282
08/25/2014 16.26 16.46 16.16 16.33 257,932
08/22/2014 16.08 16.34 16.05 16.17 193,301
08/21/2014 16.15 16.37 15.84 16.06 276,000
08/20/2014 16.26 16.33 16 16.18 243,102
08/19/2014 16.48 16.72 16.26 16.3 264,281
08/18/2014 16.32 16.75 16.118 16.48 397,935
08/15/2014 16.25 16.43 16.1 16.2 436,005
08/14/2014 15.81 16.175 15.71 16.14 184,916
08/13/2014 16.12 16.12 15.5 15.75 315,718
08/12/2014 16.14 16.37 15.95 16.05 205,467
08/11/2014 16.14 16.42 16.04 16.18 205,811
08/08/2014 15.91 16.21 15.84 16.11 318,801
08/07/2014 16.4 16.5 15.89 15.89 333,495
08/06/2014 15.27 16.365 15.21 16.19 768,227
08/05/2014 15.53 15.93 15.25 15.43 766,548
08/04/2014 15.71 15.84 15.24 15.53 689,253
08/01/2014 16.07 16.18 15.46 15.6 681,713
07/31/2014 15.77 16.4 15.73 16.05 990,479
07/30/2014 16.73 16.78 15.52 15.86 2,979,224
07/29/2014 17.98 18.45 17.735 17.94 728,113
07/28/2014 18.01 18.32 17.7 18.21 502,214
07/25/2014 17.93 18.09 17.64 17.79 234,326
07/24/2014 17.9 18.45 17.81 18.05 383,761
07/23/2014 18.09 18.19 17.82 17.85 201,881
07/22/2014 18.25 18.45 17.9 18.05 456,766
07/21/2014 17.97 18.24 17.83 18.03 417,044
07/18/2014 17.37 18.13 17.28 18.03 396,432
07/17/2014 17.87 18.02 17.28 17.39 373,238
07/16/2014 18.27 18.27 17.89 18 572,615
07/15/2014 18.12 18.26 17.96 18.19 553,184
07/14/2014 17.9 18.24 17.81 18.15 590,187
07/11/2014 17.45 17.85 17.28 17.82 357,560
07/10/2014 17.35 17.54 17.04 17.49 279,600
07/09/2014 17.38 17.62 17.26 17.59 414,010
07/08/2014 17.29 17.38 16.98 17.32 898,420
07/07/2014 17.33 17.41 17.15 17.33 327,267
07/03/2014 17.23 17.64 16.97 17.4 198,490
07/02/2014 17.17 17.45 17.006 17.17 298,857
07/01/2014 17.14 17.32 17.11 17.19 289,984
06/30/2014 16.94 17.14 16.856 17.11 280,881
06/27/2014 17 17.2675 16.89 16.99 371,405
06/26/2014 17.14 17.35 16.908 17.05 332,948
06/25/2014 16.73 17.16 16.56 17.09 174,025
06/24/2014 16.99 17.1 16.67 16.84 304,357
06/23/2014 17.06 17.25 16.98 17 335,445
06/20/2014 17.01 17.18 16.76 17.05 732,698
06/19/2014 17.43 17.48 16.85 17 198,258
06/18/2014 17.33 17.49 17.05 17.38 241,216
06/17/2014 17.3 17.7 16.9801 17.37 416,264
06/16/2014 16.99 17.44 16.73 17.37 586,155
06/13/2014 16.74 16.74 16.385 16.71 369,557
06/12/2014 16.49 16.72 16.275 16.7 220,837
06/11/2014 16.05 16.59 15.8407 16.46 244,606
06/10/2014 16.43 16.55 16.07 16.18 159,475
06/09/2014 16.59 16.77 16.36 16.53 249,469
06/06/2014 16.32 16.8099 16.16 16.61 285,745
06/05/2014 16.29 16.49 15.65 16.27 295,651
06/04/2014 16.01 16.29 15.78 16.21 205,079
06/03/2014 16.4 16.435 15.97 16.07 242,753
06/02/2014 16.53 16.62 16.12 16.45 254,077
05/30/2014 16.83 16.95 16.39 16.5 212,179
05/29/2014 16.38 16.95 16.31 16.84 289,648
05/28/2014 16.47 16.57 16.29 16.32 375,405
05/27/2014 16.75 16.755 16.29 16.5 517,094
05/23/2014 16.68 16.73 16.32 16.67 258,776
05/22/2014 15.96 16.825 15.96 16.69 582,223
05/21/2014 15.73 15.96 15.34 15.9 450,142
05/20/2014 15.91 15.91 15.33 15.63 487,395
05/19/2014 15.99 16.08 15.74 15.97 378,271
05/16/2014 15.98 16.031 15.66 16 290,754
05/15/2014 15.99 16.316 15.53 15.92 346,340
05/14/2014 16.73 16.98 16.02 16.05 396,978
05/13/2014 16.87 17.09 16.46 16.73 494,587
05/12/2014 16.65 17.43 16.6 16.88 772,996
05/09/2014 16.16 16.55 16 16.51 540,000
05/08/2014 15.95 16.785 15.95 16.17 717,464
05/07/2014 16.52 16.5692 16.03 16.22 499,080
05/06/2014 16.81 16.98 16.45 16.55 839,470
05/05/2014 16.71 17.12 16.59 16.84 951,256
05/02/2014 16.4 17.19 15.94 16.8 2,827,066
05/01/2014 15.09 15.55 14.86 15.51 1,246,635
04/30/2014 14.93 15.01 14.38 15 685,710
04/29/2014 14.28 14.97 14.136 14.94 542,463
04/28/2014 14.04 14.36 13.76 14.24 494,437
04/25/2014 14.21 14.25 13.97 13.97 334,683
04/24/2014 14.66 14.71 14.19 14.27 278,615
04/23/2014 14.67 14.74 14.39 14.53 343,218
04/22/2014 14.82 14.9 14.54 14.7 266,310
04/21/2014 14.35 16.02 14.26 14.75 1,010,562
04/17/2014 14.36 14.51 14.17 14.3 469,427
04/16/2014 14.26 14.64 14.14 14.39 290,111
04/15/2014 14.42 14.58 13.88 14.13 609,859
04/14/2014 14.56 14.75 14.26 14.45 345,465
04/11/2014 14.61 14.89 14.31 14.46 473,174
04/10/2014 15.44 15.45 14.76 14.8 646,719
04/09/2014 14.76 15.09 14.63 15.01 462,292
04/08/2014 14.54 14.77 14.47 14.71 519,029
04/07/2014 14.8 14.85 14.52 14.53 497,670
04/04/2014 15.68 15.884 14.64 14.88 1,101,906
04/03/2014 15.85 16.13 15.64 15.65 522,682
04/02/2014 15.64 15.99 15.39 15.88 718,356
04/01/2014 15.14 15.66 14.9 15.65 617,061
03/31/2014 14.98 15.19 14.84 15.07 596,589
03/28/2014 14.6 15.2 14.6 14.9 442,359
03/27/2014 15.5 15.6999 14.56 14.62 678,059
03/26/2014 15.19 15.86 14.99 15.505 787,201
03/25/2014 14.99 16.18 14.8 15.12 1,391,079
03/24/2014 15.01 15.25 14.76 14.97 594,153
03/21/2014 15.03 15.23 14.834 14.93 734,239
03/20/2014 15.18 15.42 14.85 14.95 363,821
03/19/2014 15.74 15.74 15.1 15.27 363,101
03/18/2014 15.46 15.85 15.232 15.79 824,091
03/17/2014 15.06 15.44 15.02 15.4 369,240
03/14/2014 15.11 15.24 14.88 14.98 321,391
03/13/2014 15.3 15.53 15.08 15.18 451,633
03/12/2014 15.59 15.59 15.19 15.31 430,006
03/11/2014 14.91 15.67 14.75 15.61 1,673,078
03/10/2014 14.57 14.88 14.49 14.82 859,496
03/07/2014 14.1 14.8 13.97 14.66 1,249,871
03/06/2014 13.98 14.17 13.89 14.07 716,535
03/05/2014 14.64 14.64 14.12 14.15 772,607
03/04/2014 14.39 14.72 14.2 14.63 542,318
03/03/2014 14.53 14.69 14.25 14.29 792,485
02/28/2014 15.02 15.22 14.54 14.72 1,198,308
02/27/2014 16.25 16.33 14.9 15.07 2,373,738
02/26/2014 16.41 16.95 16.29 16.82 1,071,589
02/25/2014 16.3 16.58 16.01 16.22 798,967
02/24/2014 15.69 16.62 15.69 16.29 1,001,020
02/21/2014 15.9 16 15.52 15.63 442,012
02/20/2014 15.5 16.23 15.5 15.82 676,107
02/19/2014 15.48 15.67 15.17 15.5 808,329
02/18/2014 15 15.5 15 15.47 602,909
02/14/2014 14.77 15.39 14.45 15.1 679,326
02/13/2014 14.45 15.32 14.45 14.91 715,890
02/12/2014 14.63 14.64 14.33 14.53 337,415
02/11/2014 14.49 14.9 14.44 14.6 421,602
02/10/2014 14.09 14.46 13.7 14.43 410,350
02/07/2014 14.48 14.58 14.06 14.1 276,374
02/06/2014 14.13 14.56 13.92 14.33 307,986
02/05/2014 14.07 14.26 13.62 14.12 472,817
02/04/2014 13.89 14.3 13.72 14.1 549,681
02/03/2014 14.25 14.31 13.81 13.81 621,040
01/31/2014 14.24 14.466 14.1 14.22 533,002
01/30/2014 14.69 14.7735 14.47 14.47 319,717
01/29/2014 14.63 14.94 14.53 14.61 292,401
01/28/2014 15.09 15.15 14.511 14.82 669,012
01/27/2014 15.46 15.5 15 15.14 529,716
01/24/2014 15.72 15.9 15.42 15.47 477,646
01/23/2014 15.84 15.85 15.43 15.82 455,332
01/22/2014 16 16.0899 15.75 15.9 362,344
01/21/2014 15.65 16.1 15.47 15.96 791,159
01/17/2014 15.64 15.8 15.52 15.54 336,621
01/16/2014 15.95 15.97 15.42 15.65 526,794
01/15/2014 15.97 16.16 15.86 16.03 361,454
01/14/2014 15.7 16.05 15.58 15.95 362,136
01/13/2014 16 16.31 15.62 15.67 487,439
01/10/2014 16.29 16.43 16 16.04 347,418
01/09/2014 16.62 16.83 16.07 16.25 404,387
01/08/2014 15.91 16.565 15.81 16.52 984,122
01/07/2014 16.21 16.2901 15.81 15.88 876,679
01/06/2014 17.07 17.34 16.03 16.13 773,043
01/03/2014 17.16 17.49 16.844 17.03 808,335
01/02/2014 16.43 17.31 16.41 17.04 809,450
12/31/2013 16.86 17 16.38 16.44 500,996
12/30/2013 16.48 16.86 16.28 16.81 502,578
12/27/2013 16.92 17 16.35 16.48 425,940
12/26/2013 17.09 17.14 16.81 16.92 216,498
12/24/2013 17.04 17.19 16.83 17.06 192,993
12/23/2013 17 17.3 16.891 16.98 359,748
12/20/2013 16.95 17.17 16.25 16.95 2,721,699
12/19/2013 17 17.38 16.75 16.85 587,418
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?