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
2018-10-12 36.67 37.14 36.06 37.14 41,588
2018-10-11 36.82 37.38 35.78 36.00 53,775
2018-10-10 36.59 36.99 36.32 36.69 27,748
2018-10-09 37.40 37.76 36.77 36.94 31,664
2018-10-08 37.34 37.35 36.57 37.29 20,946
2018-10-05 37.58 38.40 36.92 37.31 31,126
2018-10-04 37.34 38.15 37.26 37.80 35,218
2018-10-03 37.97 38.04 37.25 37.25 45,413
2018-10-02 37.71 37.81 37.24 37.78 41,608
2018-10-01 38.67 39.06 38.23 38.35 44,251
2018-09-28 37.60 37.95 37.00 37.025 23,112
2018-09-27 37.80 37.80 36.65 36.85 13,268
2018-09-26 36.55 37.25 36.55 37.075 9,128
2018-09-25 37.25 37.35 36.30 36.65 33,237
2018-09-24 37.50 37.95 37.50 37.65 23,729
2018-09-21 37.40 37.60 37.05 37.50 34,229
2018-09-20 36.65 37.30 36.65 37.30 30,684
2018-09-19 36.50 37.05 36.50 36.65 23,439
2018-09-18 35.95 36.60 35.75 36.45 26,283
2018-09-17 35.15 35.95 35.15 35.90 37,254
2018-09-14 35.15 35.35 34.40 35.15 53,427
2018-09-13 36.80 36.80 35.00 35.20 27,701
2018-09-12 36.25 36.50 35.70 36.45 22,198
2018-09-11 35.55 36.25 35.55 36.20 16,796
2018-09-10 36.60 36.95 36.05 36.10 21,919
2018-09-07 35.60 36.80 35.60 36.35 26,139
2018-09-06 36.50 36.675 35.90 36.00 26,874
2018-09-05 36.70 36.90 35.85 36.55 19,840
2018-09-04 36.80 37.15 36.15 36.575 20,352
2018-08-31 36.35 37.10 36.35 37.00 43,640

» More Nutri Sys Stock Price History

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