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 |
Aug 07, 2018 | $43.00 | $43.45 | $42.05 | $42.20 | 641 325 |
Aug 06, 2018 | $43.55 | $43.65 | $41.45 | $43.20 | 1 060 279 |
Aug 03, 2018 | $39.75 | $43.65 | $39.75 | $43.50 | 1 689 449 |
Aug 02, 2018 | $38.20 | $39.50 | $37.75 | $39.40 | 794 297 |
Aug 01, 2018 | $40.15 | $40.60 | $38.05 | $38.30 | 959 959 |
Jul 31, 2018 | $36.85 | $41.15 | $34.56 | $40.00 | 3 196 348 |
Jul 30, 2018 | $39.55 | $40.40 | $37.80 | $38.50 | 1 381 059 |
Jul 27, 2018 | $40.25 | $40.90 | $38.85 | $39.30 | 1 231 897 |
Jul 26, 2018 | $41.50 | $41.63 | $40.10 | $40.15 | 629 034 |
Jul 25, 2018 | $40.10 | $41.55 | $39.95 | $41.50 | 1 011 777 |
Jul 24, 2018 | $40.35 | $40.95 | $39.65 | $40.25 | 1 036 921 |
Jul 23, 2018 | $40.00 | $40.55 | $39.80 | $40.40 | 497 280 |
Jul 20, 2018 | $40.30 | $40.65 | $39.75 | $40.00 | 504 007 |
Jul 19, 2018 | $38.75 | $40.40 | $38.70 | $40.30 | 558 538 |
Jul 18, 2018 | $39.20 | $39.20 | $38.45 | $38.90 | 357 208 |
Jul 17, 2018 | $39.65 | $40.15 | $38.80 | $39.15 | 850 270 |
Jul 16, 2018 | $39.05 | $40.20 | $38.95 | $39.70 | 653 104 |
Jul 13, 2018 | $38.45 | $39.15 | $38.15 | $38.95 | 558 671 |
Jul 12, 2018 | $39.20 | $39.20 | $37.55 | $38.60 | 789 194 |
Jul 11, 2018 | $38.80 | $39.30 | $38.25 | $38.95 | 1 235 526 |
Jul 10, 2018 | $39.20 | $39.85 | $38.55 | $38.90 | 574 390 |
Jul 09, 2018 | $39.85 | $39.90 | $38.70 | $39.10 | 773 934 |
Jul 06, 2018 | $39.60 | $40.55 | $39.25 | $39.85 | 651 430 |
Jul 05, 2018 | $39.00 | $39.90 | $38.50 | $39.60 | 913 639 |
Jul 03, 2018 | $39.15 | $39.50 | $38.50 | $39.00 | 449 423 |
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.