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 (%)
Oct 29, 2010 19.05 19.39 19.01 19.12 265,240 +0.03(+0.16%)
Oct 28, 2010 19.45 19.75 19.07 19.09 237,425 -0.25(-1.29%)
Oct 27, 2010 19.42 19.46 19.06 19.34 184,660 +0.09(+0.47%)
Oct 25, 2010 19.66 19.82 19.18 19.25 256,536 -0.27(-1.38%)
Oct 22, 2010 19.28 19.85 19.26 19.52 199,284 +0.18(+0.93%)
Oct 21, 2010 19.25 19.99 19.14 19.34 480,473 +0.20(+1.04%)
Oct 20, 2010 18.94 19.41 18.92 19.14 254,202 +0.31(+1.65%)
Oct 19, 2010 19.10 19.24 18.61 18.83 332,178 -0.39(-2.03%)
Oct 18, 2010 19.93 19.99 19.10 19.22 306,910 -0.60(-3.03%)
Oct 15, 2010 19.54 20.13 19.47 19.82 499,734 +0.46(+2.38%)
Oct 14, 2010 19.33 19.62 19.05 19.36 205,254 +0.05(+0.26%)
Oct 13, 2010 19.00 19.56 18.98 19.31 289,061 +0.39(+2.06%)
Oct 12, 2010 18.72 19.02 18.50 18.92 139,935 +0.19(+1.01%)
Oct 11, 2010 19.00 19.12 18.73 18.73 230,503 -0.33(-1.73%)
Oct 08, 2010 18.94 19.17 18.69 19.06 166,457 +0.07(+0.37%)
Oct 07, 2010 19.25 19.55 18.95 18.99 361,071 -0.09(-0.47%)
Oct 06, 2010 19.18 19.38 18.91 19.08 168,350 -0.06(-0.31%)
Oct 05, 2010 19.02 19.18 18.81 19.14 303,441 +0.33(+1.75%)
Oct 04, 2010 18.87 19.27 18.57 18.81 204,412 -0.18(-0.95%)
Oct 01, 2010 19.43 19.43 18.71 18.99 212,330 -0.25(-1.30%)
Sep 30, 2010 19.94 19.94 19.09 19.24 319,696 -0.56(-2.83%)
Sep 29, 2010 19.40 19.86 19.27 19.80 344,416 +0.33(+1.69%)
Sep 28, 2010 18.90 19.52 18.78 19.47 344,994 +0.54(+2.87%)
Sep 27, 2010 18.91 18.93 18.69 18.93 181,461 -0.00(-0.01%)
Sep 24, 2010 18.49 19.03 18.49 18.93 290,889 +0.61(+3.33%)
Sep 23, 2010 18.15 18.72 18.15 18.32 272,141 +0.03(+0.16%)
Sep 22, 2010 18.49 18.69 18.03 18.29 265,780 -0.24(-1.30%)
Sep 21, 2010 18.19 18.62 18.16 18.53 387,326 +0.37(+2.04%)
Sep 20, 2010 17.51 18.20 17.51 18.16 396,652 +0.62(+3.53%)
Sep 17, 2010 18.00 18.00 17.50 17.54 370,911 -0.52(-2.88%)
Sep 15, 2010 17.89 18.16 17.89 18.06 198,776 +0.07(+0.39%)
Sep 14, 2010 17.90 18.17 17.86 17.99 278,982 +0.07(+0.39%)
Sep 13, 2010 18.15 18.32 17.89 17.92 535,103 -0.18(-0.99%)
Sep 10, 2010 17.96 18.22 17.88 18.10 353,500 +0.13(+0.72%)
Sep 09, 2010 18.46 18.50 17.83 17.97 172,125 -0.32(-1.75%)
Sep 08, 2010 17.88 18.49 17.88 18.29 301,860 +0.39(+2.18%)
Sep 07, 2010 18.16 18.37 17.86 17.90 377,703 -0.38(-2.08%)
Sep 03, 2010 18.23 18.48 18.03 18.28 218,085 +0.20(+1.11%)
Sep 02, 2010 17.89 18.23 17.80 18.08 282,196 +0.26(+1.46%)
Sep 01, 2010 17.75 17.93 17.63 17.82 311,749 +0.26(+1.48%)
Aug 31, 2010 17.42 17.66 17.21 17.56 737,182 +0.18(+1.04%)
Aug 30, 2010 17.75 18.08 17.36 17.38 345,704 -0.45(-2.52%)
Aug 27, 2010 18.07 18.14 17.66 17.83 353,772 -0.09(-0.50%)
Aug 26, 2010 17.79 18.12 17.47 17.92 541,355 +0.15(+0.84%)
Aug 25, 2010 17.78 17.95 17.42 17.77 351,262 -0.17(-0.95%)
Aug 24, 2010 17.99 18.19 17.53 17.94 338,255 -0.18(-0.99%)
Aug 23, 2010 18.55 18.74 18.10 18.12 357,062 -0.30(-1.63%)
Aug 20, 2010 18.31 18.45 18.08 18.42 206,865 +0.09(+0.49%)
Aug 19, 2010 18.04 18.54 17.96 18.33 488,619 +0.28(+1.55%)
Aug 18, 2010 18.31 18.35 17.65 18.05 1,296,946 -0.24(-1.31%)
Aug 17, 2010 18.43 18.74 18.26 18.29 311,262 -0.07(-0.38%)
Aug 16, 2010 18.23 18.56 18.15 18.36 299,990 +0.02(+0.11%)
Aug 13, 2010 18.44 18.55 18.15 18.34 278,790 -0.13(-0.70%)
Aug 12, 2010 18.19 18.72 18.04 18.47 330,953 -0.01(-0.05%)
Aug 11, 2010 18.58 18.75 18.35 18.48 407,407 -0.42(-2.22%)
Aug 10, 2010 19.03 19.19 18.83 18.90 402,035 -0.33(-1.72%)
Aug 09, 2010 19.08 19.31 18.95 19.23 464,766 +0.29(+1.53%)
Aug 06, 2010 18.84 19.06 18.61 18.94 501,751 -0.07(-0.37%)
Aug 05, 2010 19.18 19.35 18.93 19.01 604,945 -0.42(-2.16%)
Aug 04, 2010 19.27 19.72 19.27 19.43 719,515 +0.28(+1.46%)
Aug 03, 2010 19.28 19.50 19.00 19.15 685,517 -0.28(-1.44%)
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.