NUTRI SYS Historical Stock Price

Below is the stock price history for Nutri Sys NTRI. Data is recorded each day for the historical open, high, low, close and volume. The Nutri Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nutri Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 48.00 48.30 46.75 47.15 27,597
2018-01-18 51.40 51.40 49.05 49.10 12,216
2018-01-17 52.25 52.65 51.625 51.625 12,367
2018-01-16 52.70 53.10 51.90 52.45 10,124
2018-01-12 51.35 52.75 51.35 52.40 10,225
2018-01-11 51.05 51.65 50.70 51.45 9,630
2018-01-10 50.55 51.45 50.45 51.00 10,744
2018-01-09 50.90 51.375 50.70 51.10 12,698
2018-01-08 49.35 50.80 49.35 50.70 13,628
2018-01-05 50.50 50.50 49.20 49.70 17,064
2018-01-04 52.30 52.30 49.65 50.40 12,664
2018-01-03 52.40 53.25 51.70 52.20 6,592
2018-01-02 53.05 53.40 52.20 52.65 17,742
2017-12-29 52.85 52.90 51.85 52.75 8,769
2017-12-28 52.85 53.10 52.35 52.70 6,079
2017-12-27 53.15 53.95 53.15 53.25 5,597
2017-12-26 54.30 54.30 53.35 53.40 6,710
2017-12-22 53.35 54.95 52.90 54.40 5,760
2017-12-21 53.30 54.65 53.30 54.15 13,612
2017-12-20 52.50 53.95 52.50 53.95 5,238
2017-12-19 53.55 53.55 51.40 52.30 7,935
2017-12-18 51.55 53.60 51.00 53.55 20,264
2017-12-15 50.00 51.80 50.00 51.70 24,470
2017-12-14 50.15 50.15 49.35 49.80 12,023
2017-12-13 50.25 50.65 50.00 50.10 6,673
2017-12-12 50.95 51.20 49.80 49.80 10,161
2017-12-11 51.55 51.65 50.65 50.75 9,262
2017-12-08 52.15 52.80 51.90 51.90 5,143
2017-12-07 52.00 52.95 51.60 52.15 9,772
2017-12-06 50.80 53.05 50.80 52.30 11,532

» More Nutri Sys Stock Price History

To see other companies like Nutri Sys (NTRI), view our stock market today for news, and other data.