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 |
Nov 21, 2018 | $35.73 | $36.18 | $34.39 | $35.29 | 324 885 |
Nov 20, 2018 | $36.11 | $36.89 | $35.35 | $35.58 | 605 443 |
Nov 19, 2018 | $37.07 | $37.49 | $36.32 | $36.61 | 266 514 |
Nov 16, 2018 | $36.98 | $37.45 | $36.31 | $37.14 | 438 475 |
Nov 15, 2018 | $36.51 | $37.53 | $35.95 | $37.23 | 288 451 |
Nov 14, 2018 | $37.65 | $38.09 | $36.37 | $36.81 | 419 623 |
Nov 13, 2018 | $36.66 | $37.92 | $36.66 | $37.08 | 350 836 |
Nov 12, 2018 | $37.04 | $37.14 | $35.79 | $36.52 | 359 192 |
Nov 09, 2018 | $37.18 | $37.46 | $36.62 | $37.07 | 404 463 |
Nov 08, 2018 | $36.57 | $37.47 | $36.06 | $37.44 | 628 924 |
Nov 07, 2018 | $37.08 | $37.17 | $35.70 | $36.83 | 514 082 |
Nov 06, 2018 | $37.68 | $38.07 | $36.46 | $36.72 | 524 457 |
Nov 05, 2018 | $37.35 | $38.69 | $36.79 | $37.99 | 950 514 |
Nov 02, 2018 | $38.54 | $38.80 | $37.08 | $37.57 | 806 544 |
Nov 01, 2018 | $36.89 | $39.24 | $36.21 | $38.73 | 1 507 293 |
Oct 31, 2018 | $33.43 | $36.12 | $32.18 | $35.56 | 2 567 842 |
Oct 30, 2018 | $33.00 | $34.44 | $32.77 | $33.36 | 807 968 |
Oct 29, 2018 | $33.53 | $34.08 | $32.48 | $32.96 | 701 791 |
Oct 26, 2018 | $33.39 | $34.13 | $32.78 | $33.21 | 573 262 |
Oct 25, 2018 | $33.01 | $33.90 | $32.64 | $33.56 | 455 138 |
Oct 24, 2018 | $33.23 | $34.58 | $32.67 | $32.74 | 498 671 |
Oct 23, 2018 | $33.21 | $33.34 | $32.27 | $33.33 | 642 449 |
Oct 22, 2018 | $32.96 | $33.65 | $32.71 | $33.34 | 701 043 |
Oct 19, 2018 | $32.77 | $34.41 | $32.63 | $33.39 | 681 116 |
Oct 18, 2018 | $33.13 | $33.28 | $32.03 | $32.86 | 687 807 |
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.