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 (%)
Feb 28, 2006 44.04 44.14 42.40 42.97 999,859 -1.07(-2.43%)
Feb 27, 2006 42.91 44.80 42.91 44.04 1,399,153 +1.10(+2.56%)
Feb 24, 2006 43.00 43.01 42.13 42.94 703,180 +0.09(+0.21%)
Feb 23, 2006 42.90 43.67 42.71 42.85 1,123,835 +0.13(+0.30%)
Feb 22, 2006 43.46 44.00 41.81 42.72 5,602,965 +5.01(+13.29%)
Feb 21, 2006 39.09 39.20 36.56 37.71 2,476,894 -1.24(-3.18%)
Feb 17, 2006 38.45 39.50 38.45 38.95 643,892 +0.50(+1.30%)
Feb 16, 2006 36.76 38.73 36.23 38.45 1,004,300 +1.59(+4.31%)
Feb 15, 2006 37.54 37.90 36.70 36.86 985,647 -0.67(-1.79%)
Feb 14, 2006 37.43 38.54 36.84 37.53 1,214,109 +0.12(+0.32%)
Feb 13, 2006 38.32 38.99 36.60 37.41 1,585,325 -1.55(-3.98%)
Feb 10, 2006 40.00 40.00 37.90 38.96 1,331,326 -1.08(-2.70%)
Feb 09, 2006 38.90 40.20 38.70 40.04 1,526,108 +1.41(+3.65%)
Feb 08, 2006 38.12 39.08 35.01 38.63 2,719,028 +0.83(+2.20%)
Feb 07, 2006 42.15 42.31 36.76 37.80 3,323,701 -4.31(-10.24%)
Feb 06, 2006 43.01 43.65 41.28 42.11 1,552,571 -0.70(-1.64%)
Feb 03, 2006 41.54 43.80 40.80 42.81 2,670,799 +1.66(+4.03%)
Feb 02, 2006 42.89 43.03 40.51 41.15 8,077,026 -8.38(-16.92%)
Feb 01, 2006 48.60 50.00 47.05 49.53 1,870,201 +0.63(+1.29%)
Jan 31, 2006 47.87 49.00 47.50 48.90 934,464 +0.97(+2.02%)
Jan 30, 2006 47.43 48.09 46.55 47.93 1,221,628 +0.94(+2.00%)
Jan 27, 2006 45.50 47.71 45.50 46.99 3,166,748 +4.95(+11.77%)
Jan 26, 2006 42.73 42.82 41.05 42.04 804,516 -0.44(-1.04%)
Jan 25, 2006 42.53 43.88 41.65 42.48 463,761 -0.16(-0.38%)
Jan 24, 2006 40.55 42.80 40.55 42.64 889,045 +2.04(+5.02%)
Jan 23, 2006 43.75 43.75 40.50 40.60 898,106 -2.65(-6.13%)
Jan 20, 2006 44.65 44.80 42.50 43.25 478,935 -1.26(-2.83%)
Jan 19, 2006 44.13 45.10 43.82 44.51 564,817 +0.80(+1.83%)
Jan 18, 2006 42.51 44.70 42.50 43.71 690,457 -0.31(-0.70%)
Jan 17, 2006 44.11 44.32 42.41 44.02 944,469 -0.12(-0.27%)
Jan 13, 2006 44.96 45.40 42.18 44.14 1,116,313 -0.82(-1.82%)
Jan 12, 2006 44.50 45.65 44.15 44.96 1,404,300 +1.10(+2.51%)
Jan 11, 2006 42.69 43.93 41.30 43.86 1,276,801 +1.85(+4.40%)
Jan 10, 2006 39.80 42.93 39.77 42.01 1,994,500 +2.91(+7.44%)
Jan 09, 2006 37.64 39.35 37.36 39.10 1,331,909 +1.89(+5.08%)
Jan 06, 2006 36.44 37.71 36.19 37.21 1,005,230 +0.70(+1.92%)
Jan 05, 2006 36.68 37.00 35.51 36.51 940,532 -0.10(-0.27%)
Jan 04, 2006 36.18 37.00 34.86 36.61 1,313,298 +0.25(+0.69%)
Jan 03, 2006 37.00 37.17 33.90 36.36 1,697,549 +0.34(+0.94%)
Dec 30, 2005 32.37 36.46 32.37 36.02 2,770,245 +2.26(+6.69%)
Dec 29, 2005 35.92 36.64 33.50 33.76 1,586,989 -2.29(-6.35%)
Dec 28, 2005 37.52 38.39 35.64 36.05 1,209,400 -1.25(-3.35%)
Dec 27, 2005 36.85 37.84 34.56 37.30 2,586,200 -2.62(-6.56%)
Dec 23, 2005 41.15 41.15 39.70 39.92 377,151 -0.92(-2.25%)
Dec 22, 2005 41.90 42.19 40.04 40.84 567,994 -0.65(-1.57%)
Dec 21, 2005 41.70 42.82 41.15 41.49 750,347 +0.08(+0.19%)
Dec 20, 2005 41.60 41.80 40.15 41.41 779,890 +0.38(+0.93%)
Dec 19, 2005 40.35 41.99 39.50 41.03 774,709 +0.91(+2.27%)
Dec 16, 2005 39.90 40.30 39.83 40.12 473,036 +0.29(+0.73%)
Dec 15, 2005 41.40 41.42 39.02 39.83 1,102,235 +0.63(+1.61%)
Dec 14, 2005 39.69 40.90 37.99 39.20 999,386 -0.62(-1.56%)
Dec 13, 2005 43.75 43.93 36.81 39.82 4,083,200 -3.77(-8.65%)
Dec 12, 2005 43.15 43.99 42.91 43.59 725,364 +0.88(+2.06%)
Dec 09, 2005 42.41 43.34 41.79 42.71 368,190 +0.49(+1.16%)
Dec 08, 2005 42.60 42.95 41.53 42.22 506,698 -0.10(-0.24%)
Dec 07, 2005 42.76 43.42 41.34 42.32 749,886 -0.31(-0.73%)
Dec 06, 2005 42.67 44.15 42.00 42.63 836,800 +0.42(+1.00%)
Dec 05, 2005 40.00 42.41 39.92 42.21 1,096,343 +2.41(+6.06%)
Dec 02, 2005 39.29 39.99 38.86 39.80 584,032 +0.69(+1.76%)
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.