Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.33 12.53 12.21 12.31 615,550 -0.22(-1.73%)
Jan 30, 2014 12.72 12.79 12.53 12.53 367,174 -0.12(-0.96%)
Jan 29, 2014 12.67 12.94 12.58 12.65 337,583 -0.18(-1.42%)
Jan 28, 2014 13.07 13.12 12.56 12.83 772,624 -0.28(-2.11%)
Jan 27, 2014 13.39 13.42 12.99 13.11 611,755 -0.29(-2.13%)
Jan 24, 2014 13.61 13.77 13.35 13.40 551,620 -0.30(-2.21%)
Jan 23, 2014 13.72 13.72 13.36 13.70 525,851 -0.07(-0.50%)
Jan 22, 2014 13.85 13.93 13.64 13.77 418,461 -0.05(-0.38%)
Jan 21, 2014 13.55 13.94 13.40 13.82 913,688 +0.36(+2.70%)
Jan 17, 2014 13.54 13.46 13.46 13.46 388,730 -0.10(-0.70%)
Jan 16, 2014 13.81 13.83 13.35 13.55 608,380 -0.33(-2.37%)
Jan 15, 2014 13.81 13.99 13.73 13.88 416,509 +0.07(+0.50%)
Jan 14, 2014 13.59 13.90 13.53 13.81 418,221 +0.24(+1.79%)
Jan 13, 2014 13.85 14.12 13.53 13.57 562,930 -0.32(-2.31%)
Jan 10, 2014 14.11 14.23 13.85 13.89 401,223 -0.18(-1.29%)
Jan 09, 2014 14.39 14.57 13.91 14.07 467,015 -0.23(-1.63%)
Jan 08, 2014 13.78 14.34 13.69 14.30 1,137,464 +0.55(+4.03%)
Jan 07, 2014 14.04 14.11 13.69 13.75 1,012,453 -0.22(-1.55%)
Jan 06, 2014 14.78 15.01 13.88 13.97 892,767 -0.78(-5.28%)
Jan 03, 2014 14.86 15.14 14.59 14.75 933,524 -0.01(-0.06%)
Jan 02, 2014 14.23 14.99 14.21 14.75 934,812 +0.52(+3.65%)
Dec 31, 2013 14.60 14.24 14.24 14.24 578,591 -0.32(-2.20%)
Dec 30, 2013 14.27 14.60 14.10 14.56 580,126 +0.29(+2.00%)
Dec 27, 2013 14.65 14.72 14.16 14.27 491,906 -0.38(-2.60%)
Dec 26, 2013 14.80 14.84 14.56 14.65 250,027 -0.12(-0.82%)
Dec 24, 2013 14.75 14.88 14.57 14.77 222,882 +0.07(+0.47%)
Dec 23, 2013 14.72 14.98 14.63 14.70 415,463 +0.03(+0.18%)
Dec 20, 2013 14.72 14.87 14.07 14.68 3,143,219 +0.09(+0.59%)
Dec 19, 2013 14.72 15.05 14.50 14.59 678,393 -0.17(-1.17%)
Dec 18, 2013 14.94 15.08 14.56 14.76 1,018,207 -0.19(-1.27%)
Dec 17, 2013 15.47 15.50 14.80 14.95 906,712 -0.57(-3.68%)
Dec 16, 2013 16.11 16.20 15.45 15.53 874,126 -0.56(-3.50%)
Dec 13, 2013 16.10 16.44 16.02 16.09 269,944 +0.03(+0.16%)
Dec 12, 2013 16.12 16.22 15.84 16.06 556,046 -0.10(-0.59%)
Dec 11, 2013 16.84 16.84 16.05 16.16 667,867 -0.63(-3.76%)
Dec 10, 2013 16.47 16.97 16.47 16.79 392,695 +0.34(+2.05%)
Dec 09, 2013 16.77 16.80 16.29 16.45 411,891 -0.29(-1.76%)
Dec 06, 2013 16.90 16.93 16.65 16.75 0 +0.07(+0.42%)
Dec 05, 2013 16.56 16.84 16.52 16.68 0 +0.07(+0.42%)
Dec 04, 2013 16.76 17.02 16.15 16.61 0 -0.17(-1.03%)
Dec 03, 2013 16.87 17.05 16.54 16.78 0 -0.16(-0.92%)
Dec 02, 2013 17.06 17.15 16.79 16.94 445,502 -0.10(-0.61%)
Nov 29, 2013 16.97 17.31 16.90 17.04 0 +0.12(+0.72%)
Nov 27, 2013 16.75 17.02 16.60 16.92 0 +0.22(+1.30%)
Nov 26, 2013 16.41 16.87 16.16 16.70 0 +0.28(+1.69%)
Nov 25, 2013 16.58 16.63 16.29 16.43 263,527 -0.06(-0.37%)
Nov 22, 2013 16.59 16.80 16.48 16.49 0 -0.10(-0.63%)
Nov 21, 2013 16.45 16.69 16.24 16.59 429,958 +0.23(+1.38%)
Nov 20, 2013 16.23 16.60 15.98 16.37 0 +0.16(+1.02%)
Nov 19, 2013 16.26 16.51 16.02 16.20 432,793 -0.10(-0.58%)
Nov 18, 2013 16.68 16.71 16.21 16.30 0 -0.28(-1.67%)
Nov 15, 2013 16.97 17.24 16.52 16.57 0 -0.31(-1.85%)
Nov 14, 2013 16.74 16.95 16.56 16.89 399,081 +0.09(+0.52%)
Nov 13, 2013 16.45 17.15 16.14 16.80 514,574 +0.23(+1.41%)
Nov 12, 2013 16.95 17.04 16.37 16.56 0 -0.46(-2.70%)
Nov 11, 2013 16.86 17.15 16.80 17.02 0 +0.16(+0.98%)
Nov 08, 2013 16.38 16.95 16.38 16.86 0 +0.44(+2.69%)
Nov 07, 2013 17.13 17.28 16.11 16.42 1,172,760 -0.67(-3.90%)
Nov 06, 2013 17.40 17.45 16.81 17.08 713,431 -0.22(-1.25%)
Nov 05, 2013 17.38 17.64 16.98 17.30 1,475,105 -0.22(-1.26%)
Nov 04, 2013 16.71 17.63 16.65 17.52 1,322,256 +0.81(+4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.