NTRI

Historical Stock Prices

$19.3
*  
0.24
1.23%
Get NTRI Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
04/02/2015 19.79 19.99 19.65 19.85 220,286
04/01/2015 20.01 20.07 19.423 19.71 288,025
03/31/2015 19.98 20.13 19.7789 19.98 308,821
03/30/2015 20.08 20.3 20.03 20.06 208,180
03/27/2015 19.71 20.2 19.71 19.99 283,994
03/26/2015 20 20.03 19.5 19.65 267,018
03/25/2015 20.54 20.9 20.01 20.06 213,213
03/24/2015 20.93 21.47 20.58 20.58 449,912
03/23/2015 20.6 21.3 20.51 20.86 555,191
03/20/2015 20.26 20.67 20.0309 20.56 497,234
03/19/2015 19.9 20.28 19.744 20.11 360,054
03/18/2015 19.66 19.91 19.38 19.9 459,909
03/17/2015 19.3 19.845 19.11 19.72 411,425
03/16/2015 19.16 19.46 19.05 19.42 377,224
03/13/2015 19.25 19.3 18.8 19.02 293,237
03/12/2015 19.05 19.35 19 19.19 421,359
03/11/2015 19.05 19.18 18.82 18.9 455,294
03/10/2015 18.59 19.085 18.27 18.89 603,959
03/09/2015 18.49 19 18.222 18.77 307,213
03/06/2015 18.78 18.96 18.36 18.37 246,767
03/05/2015 18.84 19.08 18.545 18.88 251,266
03/04/2015 19.21 19.21 18.7 18.73 546,581
03/03/2015 19.47 20.26 19.11 19.34 2,093,168
03/02/2015 17.08 17.98 16.98 17.15 739,620
02/27/2015 17.13 17.31 16.86 17.21 300,664
02/26/2015 17.41 17.42 17.165 17.25 122,506
02/25/2015 17.22 17.76 17.22 17.38 160,859
02/24/2015 17.48 17.72 17.245 17.3 222,877
02/23/2015 17.57 17.59 17.26 17.41 274,194
02/20/2015 17.51 17.59 17.2 17.56 139,017
02/19/2015 17.52 17.6 17.36 17.56 173,530
02/18/2015 17.1 17.55 17.06 17.54 163,966
02/17/2015 17.51 17.58 17.1801 17.19 212,300
02/13/2015 17.31 17.56 17.09 17.46 156,780
02/12/2015 17.71 17.71 17.26 17.31 263,417
02/11/2015 17.71 17.86 17.6 17.66 144,231
02/10/2015 17.66 17.89 17.4 17.72 138,723
02/09/2015 17.61 17.78 17.46 17.52 103,662
02/06/2015 17.95 18.04 17.6 17.75 250,793
02/05/2015 18 18.3997 17.88 17.89 273,065
02/04/2015 18.04 18.35 17.7801 17.97 394,286
02/03/2015 17.9 18.13 17.74 18.11 372,798
02/02/2015 17.85 17.95 17.43 17.86 266,316
01/30/2015 18.56 18.68 17.73 17.82 323,868
01/29/2015 18.61 18.72 18.45 18.66 174,947
01/28/2015 19.06 19.18 18.42 18.56 215,620
01/27/2015 18.86 19 18.75 18.9 235,947
01/26/2015 19.17 19.25 19.04 19.11 277,405
01/23/2015 19 19.27 18.81 19.16 197,411
01/22/2015 18.83 19.12 18.76 18.98 259,859
01/21/2015 18.92 18.99 18.65 18.77 275,404
01/20/2015 18.92 19.13 18.72 18.92 403,249
01/16/2015 18.49 19.02 18.2792 18.91 443,435
01/15/2015 18.75 18.75 18.42 18.54 356,670
01/14/2015 18.2 18.75 18.0708 18.64 360,320
01/13/2015 18.11 18.52 17.97 18.28 325,156
01/12/2015 17.81 17.995 17.5201 17.96 341,995
01/09/2015 18.01 18.02 17.37 17.68 437,948
01/08/2015 18.3 18.6199 17.2 18.08 388,101
01/07/2015 18.03 18.28 17.77 18.11 277,560
01/06/2015 18.21 18.32 17.58 17.84 406,485
01/05/2015 18.72 18.96 18.06 18.22 426,489
01/02/2015 19.56 19.85 18.7 18.98 360,579
12/31/2014 19.58 19.89 19.55 19.55 212,369
12/30/2014 19.79 19.95 19.57 19.58 184,615
12/29/2014 19.88 19.97 19.67 19.92 208,608
12/26/2014 19.63 19.92 19.584 19.82 99,360
12/24/2014 19.72 19.95 19.6 19.66 200,000
12/23/2014 19.62 19.93 19.58 19.64 283,017
12/22/2014 19.56 19.75 19.39 19.56 233,968
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
*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?