NASDAQ:NTRI
Delisted
NutriSystem Inc Stock Price (Quote)
$42.89
+0 (+0%)
At Close: Mar 14, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.81 | $43.66 | Thursday, 14th Mar 2019 NTRI stock ended at $42.89. During the day the stock fluctuated 0% from a day low at $42.89 to a day high of $42.89. |
| 90 days | $42.76 | $44.33 | |
| 52 weeks | $26.06 | $45.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| Mar 13, 2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| Mar 12, 2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| Mar 11, 2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| Mar 08, 2019 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| Mar 07, 2019 | $42.88 | $42.94 | $42.81 | $42.89 | 734 600 |
| Mar 06, 2019 | $43.11 | $43.11 | $42.89 | $42.91 | 722 199 |
| Mar 05, 2019 | $43.22 | $43.28 | $43.05 | $43.08 | 1 106 871 |
| Mar 04, 2019 | $43.20 | $43.26 | $43.13 | $43.19 | 413 709 |
| Mar 01, 2019 | $43.42 | $43.42 | $43.20 | $43.22 | 499 992 |
| Feb 28, 2019 | $43.43 | $43.52 | $43.24 | $43.28 | 873 439 |
| Feb 27, 2019 | $43.40 | $43.56 | $43.26 | $43.46 | 1 817 266 |
| Feb 26, 2019 | $43.48 | $43.60 | $43.47 | $43.52 | 382 621 |
| Feb 25, 2019 | $43.56 | $43.56 | $43.44 | $43.53 | 705 290 |
| Feb 22, 2019 | $43.43 | $43.53 | $43.37 | $43.46 | 517 990 |
| Feb 21, 2019 | $43.38 | $43.61 | $43.30 | $43.46 | 657 120 |
| Feb 20, 2019 | $43.10 | $43.66 | $43.04 | $43.47 | 1 204 154 |
| Feb 19, 2019 | $43.27 | $43.42 | $43.25 | $43.26 | 924 536 |
| Feb 15, 2019 | $43.22 | $43.40 | $43.21 | $43.33 | 758 469 |
| Feb 14, 2019 | $43.14 | $43.24 | $43.14 | $43.19 | 270 872 |
| Feb 13, 2019 | $43.31 | $43.34 | $43.16 | $43.19 | 293 444 |
| Feb 12, 2019 | $43.34 | $43.34 | $43.21 | $43.26 | 201 974 |
| Feb 11, 2019 | $43.32 | $43.32 | $43.15 | $43.21 | 507 531 |
| Feb 08, 2019 | $43.25 | $43.34 | $43.19 | $43.30 | 313 303 |
| Feb 07, 2019 | $43.21 | $43.35 | $43.21 | $43.27 | 406 270 |
