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 (%)
Dec 31, 2010 21.33 21.48 21.03 21.03 226,665 -0.34(-1.59%)
Dec 30, 2010 21.40 21.57 21.20 21.37 96,438 -0.07(-0.33%)
Dec 29, 2010 21.07 21.50 20.98 21.44 153,116 +0.38(+1.80%)
Dec 28, 2010 21.59 21.64 20.94 21.06 258,289 -0.55(-2.55%)
Dec 27, 2010 21.90 21.90 21.49 21.61 96,269 -0.27(-1.23%)
Dec 23, 2010 21.73 22.03 21.48 21.88 238,047 +0.21(+0.97%)
Dec 22, 2010 21.65 21.83 21.40 21.67 192,983 +0.08(+0.37%)
Dec 21, 2010 21.49 21.65 21.26 21.59 173,306 +0.19(+0.89%)
Dec 20, 2010 21.79 21.80 21.25 21.40 391,396 -0.25(-1.15%)
Dec 17, 2010 21.88 21.90 21.33 21.65 697,266 +0.05(+0.23%)
Dec 16, 2010 21.19 21.93 21.00 21.60 494,672 +0.48(+2.27%)
Dec 15, 2010 20.83 21.60 20.72 21.12 483,119 +0.36(+1.73%)
Dec 14, 2010 20.44 20.83 20.21 20.76 234,041 +0.44(+2.17%)
Dec 13, 2010 20.76 20.94 20.30 20.32 177,859 -0.44(-2.12%)
Dec 10, 2010 20.47 20.85 20.41 20.76 211,538 +0.41(+2.01%)
Dec 09, 2010 20.22 20.70 20.19 20.35 224,414 +0.26(+1.29%)
Dec 08, 2010 20.23 20.39 19.93 20.09 290,144 -0.02(-0.10%)
Dec 07, 2010 19.92 20.55 19.78 20.11 349,852 +0.34(+1.72%)
Dec 06, 2010 19.22 19.90 19.04 19.77 298,271 +0.56(+2.92%)
Dec 03, 2010 19.68 19.68 18.88 19.21 514,135 -0.51(-2.59%)
Dec 02, 2010 20.31 20.42 19.62 19.72 345,888 -0.66(-3.24%)
Dec 01, 2010 20.90 20.94 20.24 20.38 306,631 -0.29(-1.40%)
Nov 30, 2010 20.61 20.67 20.11 20.67 483,987 -0.14(-0.67%)
Nov 29, 2010 20.65 20.86 20.27 20.81 213,271 -0.02(-0.10%)
Nov 26, 2010 21.06 21.24 20.80 20.83 66,056 -0.34(-1.61%)
Nov 24, 2010 21.03 21.17 21.17 21.17 217,034 +0.27(+1.29%)
Nov 23, 2010 20.90 20.95 20.63 20.90 142,133 -0.22(-1.04%)
Nov 22, 2010 21.00 21.46 20.78 21.12 230,365 +0.12(+0.57%)
Nov 19, 2010 20.90 21.09 20.67 21.00 230,429 +0.14(+0.67%)
Nov 18, 2010 20.94 20.99 20.73 20.86 180,419 +0.15(+0.72%)
Nov 17, 2010 20.49 20.76 20.43 20.71 251,723 +0.21(+1.02%)
Nov 16, 2010 20.63 20.77 20.23 20.50 358,253 -0.28(-1.35%)
Nov 15, 2010 20.84 21.12 20.44 20.78 271,198 +0.10(+0.48%)
Nov 12, 2010 20.83 21.13 20.57 20.68 203,589 -0.33(-1.57%)
Nov 11, 2010 20.99 21.25 20.70 21.01 210,657 -0.14(-0.66%)
Nov 10, 2010 20.99 21.17 20.79 21.15 314,271 +0.22(+1.05%)
Nov 09, 2010 20.99 21.06 20.76 20.93 386,315 -0.22(-1.04%)
Nov 08, 2010 20.63 21.16 20.63 21.15 326,224 +0.42(+2.03%)
Nov 05, 2010 20.84 20.99 20.60 20.73 300,431 -0.11(-0.53%)
Nov 04, 2010 21.02 21.33 20.64 20.84 485,829 -0.01(-0.05%)
Nov 03, 2010 20.58 21.10 20.27 20.85 513,839 +0.34(+1.66%)
Nov 02, 2010 20.10 20.90 19.30 20.51 1,912,585 +1.72(+9.15%)
Nov 01, 2010 19.17 19.35 18.41 18.79 753,161 -0.33(-1.73%)
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%)
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.