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
2018-07-20 40.35 40.35 39.75 40.025 24,228
2018-07-19 38.85 40.30 38.85 40.30 26,895
2018-07-18 39.05 39.05 38.50 38.85 23,648
2018-07-17 39.80 39.95 38.85 39.10 35,578
2018-07-16 39.05 40.175 38.95 39.75 38,951
2018-07-13 38.45 39.20 38.40 39.05 35,734
2018-07-12 38.25 38.65 37.65 38.40 34,054
2018-07-11 38.85 39.25 38.40 39.15 19,183
2018-07-10 39.35 39.85 38.60 38.85 23,547
2018-07-09 39.75 39.75 38.75 39.10 29,155
2018-07-06 39.35 40.45 39.35 39.95 61,344
2018-07-05 39.05 39.85 38.55 39.60 35,451
2018-07-03 38.80 39.40 38.55 39.00 13,611
2018-07-02 37.95 39.10 37.70 39.00 40,235
2018-06-29 38.00 38.50 37.90 38.475 25,908
2018-06-28 37.55 37.80 37.50 37.80 15,904
2018-06-27 38.50 38.70 37.05 37.85 51,278
2018-06-26 37.55 38.675 37.35 38.50 18,350
2018-06-25 37.35 37.80 37.05 37.80 40,857
2018-06-22 38.10 38.50 37.25 37.65 23,548
2018-06-21 38.75 38.75 38.00 38.00 22,327
2018-06-20 38.65 39.25 38.35 38.85 21,315
2018-06-19 37.95 38.55 37.10 38.35 20,519
2018-06-18 35.95 38.375 35.95 38.10 44,129
2018-06-15 36.55 37.00 35.95 36.575 35,088
2018-06-14 36.10 37.00 36.10 36.40 23,758
2018-06-13 35.60 36.35 35.60 36.00 11,538
2018-06-12 36.35 36.45 35.70 36.10 22,535
2018-06-11 35.15 36.30 35.15 36.30 27,899
2018-06-08 35.70 36.35 35.20 35.30 19,893

» More Nutri Sys Stock Price History

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