14-day Premium Trial Subscription Try For FreeTry Free

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

Historical NutriSystem Inc prices

Date Open High Low Close Volume
Dec 31, 2018 $43.94 $43.97 $43.71 $43.88 860 796
Dec 28, 2018 $43.92 $44.01 $43.72 $43.82 740 041
Dec 27, 2018 $43.59 $43.95 $43.56 $43.94 823 185
Dec 26, 2018 $43.32 $43.77 $43.16 $43.75 1 651 789
Dec 24, 2018 $43.22 $43.40 $43.12 $43.17 742 637
Dec 21, 2018 $43.73 $43.80 $43.17 $43.26 2 880 249
Dec 20, 2018 $43.70 $43.88 $43.45 $43.60 3 752 184
Dec 19, 2018 $43.94 $44.05 $43.61 $43.67 1 684 887
Dec 18, 2018 $44.00 $44.10 $43.78 $43.95 2 566 716
Dec 17, 2018 $43.78 $44.15 $43.69 $43.89 2 100 299
Dec 14, 2018 $44.00 $44.33 $43.71 $43.81 1 499 732
Dec 13, 2018 $44.35 $44.50 $44.04 $44.13 1 662 505
Dec 12, 2018 $44.23 $44.71 $44.21 $44.31 2 559 742
Dec 11, 2018 $43.92 $44.34 $43.60 $44.05 4 575 538
Dec 10, 2018 $45.06 $45.25 $43.58 $43.68 12 801 232
Dec 07, 2018 $35.16 $35.59 $33.81 $34.20 353 224
Dec 06, 2018 $35.64 $35.74 $34.53 $35.26 362 959
Dec 04, 2018 $36.83 $37.00 $35.51 $35.98 619 144
Dec 03, 2018 $37.72 $37.93 $36.56 $36.70 515 477
Nov 30, 2018 $37.35 $38.10 $36.52 $37.19 393 493
Nov 29, 2018 $37.07 $37.64 $36.55 $37.21 366 702
Nov 28, 2018 $36.00 $37.20 $35.56 $37.10 260 796
Nov 27, 2018 $35.90 $36.13 $35.22 $35.99 286 601
Nov 26, 2018 $35.95 $36.29 $35.37 $35.95 332 984
Nov 23, 2018 $35.34 $36.25 $35.10 $35.64 182 546

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About NutriSystem Inc

Nutrisystem, Inc., together with its subsidiaries, provides weight management products and services for women and men in the United States. The company offers Nutrisystem program that consists of approximately 150 portion-controlled items, which serve as the foundation of a low glycemic index diet. Its programs comprise Nutrisystem D, a program designed for people with type 2 diabetes for losing weight and managing their diabetes; Turbo10 program... NTRI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT