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 |
Apr 20, 2018 | $28.75 | $29.70 | $28.00 | $28.45 | 876 680 |
Apr 19, 2018 | $28.75 | $29.45 | $28.50 | $28.70 | 737 514 |
Apr 18, 2018 | $28.65 | $28.93 | $28.05 | $28.70 | 640 627 |
Apr 17, 2018 | $28.80 | $29.70 | $28.25 | $28.45 | 839 144 |
Apr 16, 2018 | $28.95 | $29.50 | $28.55 | $28.70 | 935 004 |
Apr 13, 2018 | $29.00 | $29.15 | $28.25 | $28.60 | 911 135 |
Apr 12, 2018 | $29.00 | $29.10 | $28.55 | $28.80 | 737 427 |
Apr 11, 2018 | $28.90 | $29.45 | $28.85 | $28.95 | 688 121 |
Apr 10, 2018 | $28.70 | $29.50 | $28.50 | $29.00 | 730 893 |
Apr 09, 2018 | $28.35 | $28.80 | $28.05 | $28.30 | 809 630 |
Apr 06, 2018 | $27.95 | $28.35 | $27.55 | $28.05 | 1 091 779 |
Apr 05, 2018 | $28.80 | $28.80 | $27.45 | $28.10 | 754 705 |
Apr 04, 2018 | $26.60 | $28.80 | $26.06 | $28.75 | 1 098 921 |
Apr 03, 2018 | $27.50 | $27.60 | $26.35 | $26.95 | 694 247 |
Apr 02, 2018 | $26.85 | $27.75 | $26.60 | $27.30 | 692 462 |
Mar 29, 2018 | $27.45 | $27.75 | $26.90 | $26.95 | 899 020 |
Mar 28, 2018 | $27.00 | $27.85 | $26.95 | $27.20 | 724 422 |
Mar 27, 2018 | $28.55 | $28.55 | $26.85 | $27.00 | 942 701 |
Mar 26, 2018 | $27.75 | $28.90 | $27.75 | $28.60 | 873 633 |
Mar 23, 2018 | $28.05 | $28.24 | $27.40 | $27.45 | 727 143 |
Mar 22, 2018 | $28.60 | $28.85 | $27.95 | $28.00 | 622 766 |
Mar 21, 2018 | $29.60 | $29.90 | $28.60 | $28.95 | 861 833 |
Mar 20, 2018 | $30.00 | $31.15 | $29.35 | $29.55 | 1 009 910 |
Mar 19, 2018 | $31.10 | $31.20 | $30.15 | $30.40 | 624 176 |
Mar 16, 2018 | $31.20 | $31.90 | $31.13 | $31.35 | 1 111 934 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NTRI stock historical prices to predict future price movements?
Trend Analysis: Examine the NTRI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NTRI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.