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
2018-04-19 28.95 29.30 28.60 28.625 21,226
2018-04-18 28.50 28.90 28.15 28.75 29,183
2018-04-17 29.10 29.60 28.35 28.45 34,923
2018-04-16 28.55 29.45 28.55 28.70 24,995
2018-04-13 29.00 29.10 28.40 28.575 35,387
2018-04-12 28.95 29.05 28.575 28.575 20,286
2018-04-11 29.15 29.45 28.90 28.95 27,756
2018-04-10 28.50 29.45 28.50 29.10 41,569
2018-04-09 28.65 28.75 28.30 28.30 51,964
2018-04-06 27.90 28.25 27.55 28.05 29,494
2018-04-05 28.30 28.45 27.50 28.15 30,856
2018-04-03 27.35 27.35 26.45 26.90 28,170
2018-04-02 26.85 27.50 26.75 27.50 33,843
2018-03-29 27.25 27.70 26.95 27.05 30,640
2018-03-28 27.05 27.85 27.05 27.375 35,826
2018-03-27 27.65 27.65 26.90 27.025 36,921
2018-03-26 27.90 28.85 27.80 28.65 40,545
2018-03-23 27.75 28.05 27.525 27.575 33,804
2018-03-22 28.75 28.75 28.00 28.025 33,383
2018-03-21 29.50 29.55 28.65 28.75 27,715
2018-03-20 31.10 31.10 29.40 29.65 31,727
2018-03-19 30.80 31.15 30.20 30.50 27,128
2018-03-16 31.35 31.80 31.15 31.35 37,709
2018-03-15 31.35 31.60 31.00 31.025 20,105
2018-03-14 31.65 31.85 31.20 31.525 21,872
2018-03-13 31.95 32.20 31.60 32.00 39,291
2018-03-12 32.70 33.00 31.90 32.15 34,975
2018-03-09 31.65 32.70 31.45 32.55 32,079
2018-03-08 32.60 32.60 31.35 31.70 30,093
2018-03-07 31.70 32.85 31.70 32.55 34,871

» More Nutri Sys Stock Price History

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