Quantcast
NTRI

Historical Stock Prices

$37.55
*  
0.30
0.81%
Get NTRI Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 37.2 37.7 36.95 37.5 878,601
09/20/2018 36.6 37.35 36.3496 37.25 523,716
09/19/2018 36.3 37.1 36 36.6 484,834
09/18/2018 35.6 36.6 35.35 36.35 658,972
09/17/2018 35.2 36 34.95 35.95 592,033
09/14/2018 35.2 35.4 34.25 35.1 1,299,012
09/13/2018 36.55 36.9 35 35.2 546,700
09/12/2018 36.2 36.7 35.65 36.45 272,092
09/11/2018 35.95 36.3 35.6 36.2 411,864
09/10/2018 36.55 37 36 36.05 313,989
09/07/2018 35.8 36.9 35.35 36.35 474,547
09/06/2018 36.6 36.675 35.825 36 431,639
09/05/2018 36.7 36.95 35.8 36.45 463,366
09/04/2018 37.05 37.2 36.15 36.675 544,607
08/31/2018 36.2 37.25 36.2 37 686,504
08/30/2018 36 37 35.8983 36.4 603,059
08/29/2018 36.85 37 35.8723 35.95 813,128
08/28/2018 37.35 37.543 35.95 36.8 775,700
08/27/2018 38.55 38.65 36.65 37.125 904,888
08/24/2018 40.45 40.45 38.35 38.4 431,910
08/23/2018 40.45 40.9 40.4 40.45 240,358
08/22/2018 40.5 41.1 40.25 40.55 276,304
08/21/2018 40.2 41.45 40 40.3 457,966
08/20/2018 39.45 40.5 39 40.1 516,871
08/17/2018 39.6 39.6 38.75 38.95 495,816
08/16/2018 40 40.2088 39.55 39.6 350,672
08/15/2018 41.1 41.2 39.45 39.6 457,993
08/14/2018 40.75 41.75 40.6 41.3 537,651
08/13/2018 40.7 41 39.65 40.4 456,779
08/10/2018 40.6 41.675 40.15 40.55 477,774
08/09/2018 41.6 41.925 40.5 40.55 392,469
08/08/2018 42.1 42.2 41.45 41.8 433,508
08/07/2018 43 43.45 42.05 42.2 641,325
08/06/2018 43.55 43.65 41.45 43.2 1,060,279
08/03/2018 39.75 43.65 39.75 43.5 1,689,449
08/02/2018 38.2 39.5 37.75 39.4 794,097
08/01/2018 40.15 40.6 38.05 38.3 959,959
07/31/2018 36.85 41.15 34.555 40 3,196,348
07/30/2018 39.55 40.4 37.8 38.5 1,380,804
07/27/2018 40.25 40.9 38.85 39.3 1,231,897
07/26/2018 41.5 41.6252 40.1 40.15 629,034
07/25/2018 40.1 41.55 39.95 41.5 1,011,772
07/24/2018 40.35 40.95 39.65 40.25 1,036,921
07/23/2018 40 40.55 39.8 40.4 497,280
07/20/2018 40.3 40.65 39.75 40 504,007
07/19/2018 38.75 40.4 38.7 40.3 558,538
07/18/2018 39.2 39.2 38.45 38.9 357,208
07/17/2018 39.65 40.15 38.8 39.15 850,270
07/16/2018 39.05 40.2 38.95 39.7 653,104
07/13/2018 38.45 39.15 38.15 38.95 558,671
07/12/2018 39.2 39.2 37.55 38.6 789,194
07/11/2018 38.8 39.3 38.25 38.95 1,235,490
07/10/2018 39.2 39.85 38.55 38.9 574,390
07/09/2018 39.85 39.9 38.7 39.1 773,913
07/06/2018 39.6 40.55 39.25 39.85 651,430
07/05/2018 39 39.9 38.5 39.6 912,906
07/03/2018 39.15 39.5 38.5 39 449,423
07/02/2018 38.4 39.2 37.55 39.05 661,699
06/29/2018 38.2 38.8 37.8 38.5 587,526
06/28/2018 37.6 37.95 37.3 37.95 397,610
06/27/2018 38.45 38.8 37 37.6 867,583
06/26/2018 37.85 38.7 37.3 38.55 623,944
06/25/2018 37.3 37.85 37 37.75 848,144
06/22/2018 38.15 38.5 37.2 37.6 548,799
06/21/2018 38.75 39 37.95 38 376,693
*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?

Smart Portfolio