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
2017-11-17 48.00 49.40 47.70 48.90 14,116
2017-11-16 48.55 48.55 47.75 47.85 10,434
2017-11-15 47.90 48.35 47.40 47.40 10,629
2017-11-14 47.20 48.65 47.00 48.50 8,885
2017-11-13 46.60 48.20 46.60 47.725 9,025
2017-11-10 47.50 48.05 46.95 46.95 19,536
2017-11-09 47.15 47.60 47.10 47.40 12,420
2017-11-08 47.35 47.65 46.55 47.30 17,225
2017-11-07 49.15 49.20 47.45 48.00 23,934
2017-11-06 49.80 50.00 48.90 48.90 13,838
2017-11-03 49.80 50.10 49.35 50.00 17,482
2017-11-02 48.55 49.95 48.20 49.95 20,431
2017-11-01 50.50 50.50 48.50 48.70 22,589
2017-10-31 51.50 51.65 50.15 50.15 23,046
2017-10-30 51.35 51.45 50.25 50.40 19,976
2017-10-27 53.25 54.15 52.55 54.125 22,734
2017-10-26 52.00 53.50 51.65 52.15 76,474
2017-10-25 58.70 58.70 56.90 58.25 17,281
2017-10-24 59.00 59.00 57.85 58.25 21,214
2017-10-23 59.55 59.55 58.40 58.75 17,414
2017-10-20 58.60 58.95 58.40 58.60 13,983
2017-10-19 57.90 58.30 57.25 57.95 11,172
2017-10-18 59.65 59.95 58.75 58.75 11,525
2017-10-17 58.90 59.60 58.60 59.20 10,425
2017-10-16 58.50 59.40 58.00 58.90 14,040
2017-10-13 60.50 60.60 57.70 58.10 15,126
2017-10-12 58.00 60.30 58.00 60.00 18,789
2017-10-11 59.00 59.00 57.85 58.20 17,697
2017-10-10 57.15 58.80 56.90 58.80 15,196
2017-10-09 56.90 57.45 56.35 56.45 7,845

» More Nutri Sys Stock Price History

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