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 |
Jul 02, 2018 | $38.40 | $39.20 | $37.55 | $39.05 | 661 699 |
Jun 29, 2018 | $38.20 | $38.80 | $37.80 | $38.50 | 587 526 |
Jun 28, 2018 | $37.60 | $37.95 | $37.30 | $37.95 | 397 610 |
Jun 27, 2018 | $38.45 | $38.80 | $37.00 | $37.60 | 867 583 |
Jun 26, 2018 | $37.85 | $38.70 | $37.30 | $38.55 | 623 944 |
Jun 25, 2018 | $37.30 | $37.85 | $37.00 | $37.75 | 848 144 |
Jun 22, 2018 | $38.15 | $38.50 | $37.20 | $37.60 | 548 799 |
Jun 21, 2018 | $38.75 | $39.00 | $37.95 | $38.00 | 376 693 |
Jun 20, 2018 | $38.55 | $39.35 | $38.30 | $38.70 | 379 578 |
Jun 19, 2018 | $37.95 | $38.55 | $37.10 | $38.35 | 401 928 |
Jun 18, 2018 | $36.55 | $38.50 | $35.75 | $38.15 | 732 882 |
Jun 15, 2018 | $36.35 | $37.05 | $35.90 | $36.70 | 723 366 |
Jun 14, 2018 | $36.35 | $37.15 | $36.00 | $36.45 | 410 810 |
Jun 13, 2018 | $36.25 | $36.40 | $35.42 | $36.05 | 397 841 |
Jun 12, 2018 | $36.30 | $36.55 | $35.60 | $36.25 | 481 622 |
Jun 11, 2018 | $35.15 | $36.35 | $35.05 | $36.25 | 440 488 |
Jun 08, 2018 | $35.65 | $36.43 | $35.20 | $35.25 | 383 492 |
Jun 07, 2018 | $35.85 | $36.19 | $34.50 | $35.65 | 863 140 |
Jun 06, 2018 | $37.10 | $37.15 | $35.40 | $35.65 | 941 139 |
Jun 05, 2018 | $38.15 | $38.15 | $36.85 | $37.05 | 720 062 |
Jun 04, 2018 | $37.10 | $38.20 | $36.90 | $38.15 | 807 319 |
Jun 01, 2018 | $37.45 | $37.95 | $36.30 | $37.00 | 773 642 |
May 31, 2018 | $37.85 | $37.85 | $36.10 | $37.30 | 1 026 383 |
May 30, 2018 | $36.25 | $38.00 | $35.85 | $37.75 | 1 153 750 |
May 29, 2018 | $35.20 | $35.88 | $34.85 | $35.65 | 646 317 |
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.