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 26, 2010 20.15 20.17 19.14 19.35 1,343,745 -0.81(-4.02%)
Feb 25, 2010 19.59 20.20 19.36 20.16 654,701 +0.31(+1.56%)
Feb 24, 2010 19.55 19.99 19.45 19.85 398,543 +0.29(+1.48%)
Feb 23, 2010 19.50 19.72 19.26 19.56 1,009,819 +0.09(+0.46%)
Feb 22, 2010 20.50 20.54 19.35 19.47 1,422,324 -1.07(-5.21%)
Feb 19, 2010 20.70 20.81 20.50 20.54 494,154 -0.16(-0.77%)
Feb 18, 2010 20.85 20.85 20.61 20.70 424,489 -0.11(-0.53%)
Feb 17, 2010 21.36 21.39 20.57 20.81 429,396 -0.27(-1.28%)
Feb 16, 2010 21.20 21.33 20.72 21.08 501,418 +0.08(+0.38%)
Feb 12, 2010 20.85 21.00 21.00 21.00 940,900 -0.19(-0.90%)
Feb 11, 2010 20.44 21.22 20.44 21.19 725,726 +0.83(+4.08%)
Feb 10, 2010 20.75 20.82 20.14 20.36 373,383 -0.42(-2.02%)
Feb 09, 2010 20.66 20.88 20.37 20.78 524,350 +0.26(+1.27%)
Feb 08, 2010 20.13 21.10 20.00 20.52 1,115,700 +0.44(+2.19%)
Feb 05, 2010 20.09 20.23 19.60 20.08 800,571 -0.08(-0.40%)
Feb 04, 2010 21.18 21.18 20.12 20.16 832,066 -1.09(-5.13%)
Feb 03, 2010 21.39 21.66 21.05 21.25 544,049 -0.15(-0.70%)
Feb 02, 2010 21.21 21.89 21.05 21.40 1,139,183 +0.35(+1.66%)
Feb 01, 2010 20.38 21.17 20.38 21.05 1,347,573 +0.69(+3.39%)
Jan 29, 2010 21.27 21.49 20.28 20.36 1,712,230 -0.83(-3.92%)
Jan 28, 2010 21.89 22.10 21.02 21.19 1,393,570 -0.72(-3.29%)
Jan 27, 2010 22.77 23.04 21.57 21.91 1,614,895 -0.88(-3.86%)
Jan 26, 2010 23.88 23.99 22.65 22.79 1,315,549 -1.09(-4.56%)
Jan 25, 2010 24.32 24.49 23.58 23.88 1,104,259 +0.04(+0.17%)
Jan 22, 2010 24.10 24.80 23.61 23.84 1,731,035 -0.37(-1.53%)
Jan 21, 2010 23.87 24.53 23.25 24.21 1,544,388 +0.30(+1.25%)
Jan 20, 2010 24.38 24.76 23.82 23.91 1,265,860 -0.55(-2.25%)
Jan 19, 2010 25.55 25.60 24.17 24.46 1,952,878 -1.18(-4.60%)
Jan 15, 2010 26.75 25.64 25.64 25.64 1,344,000 -1.15(-4.29%)
Jan 14, 2010 28.24 28.31 26.43 26.79 1,305,878 -1.57(-5.54%)
Jan 13, 2010 29.03 29.10 27.84 28.36 583,729 -0.65(-2.24%)
Jan 12, 2010 28.17 29.43 28.01 29.01 980,458 +0.12(+0.42%)
Jan 11, 2010 28.25 29.07 27.71 28.89 1,535,799 +0.60(+2.12%)
Jan 08, 2010 27.75 28.45 27.55 28.29 715,280 +0.55(+1.98%)
Jan 07, 2010 28.03 28.47 27.23 27.74 810,056 -0.23(-0.82%)
Jan 06, 2010 27.73 28.37 27.28 27.97 1,275,562 +0.03(+0.11%)
Jan 05, 2010 29.61 30.16 27.78 27.94 1,937,030 -1.85(-6.21%)
Jan 04, 2010 31.40 31.90 29.60 29.79 1,360,593 -1.38(-4.43%)
Dec 31, 2009 30.81 31.17 31.17 31.17 675,500 +0.35(+1.14%)
Dec 30, 2009 32.26 32.60 30.36 30.82 1,015,374 -1.68(-5.17%)
Dec 29, 2009 32.95 33.26 32.42 32.50 380,312 -0.42(-1.28%)
Dec 28, 2009 33.25 33.54 32.81 32.92 406,172 -0.32(-0.96%)
Dec 24, 2009 32.99 33.31 32.62 33.24 171,217 +0.33(+1.00%)
Dec 23, 2009 32.98 33.19 32.29 32.91 336,095 +0.04(+0.12%)
Dec 22, 2009 32.64 33.09 32.17 32.87 594,234 +0.37(+1.14%)
Dec 21, 2009 31.50 32.86 31.42 32.50 656,047 +1.25(+4.00%)
Dec 18, 2009 31.09 31.37 30.17 31.25 662,537 +0.46(+1.49%)
Dec 17, 2009 30.90 31.85 30.67 30.79 653,195 -0.58(-1.85%)
Dec 16, 2009 31.93 32.30 30.85 31.37 720,891 -0.21(-0.66%)
Dec 15, 2009 31.42 33.50 31.26 31.58 1,937,167 +0.11(+0.35%)
Dec 14, 2009 30.98 31.52 29.72 31.47 1,242,455 +1.79(+6.03%)
Dec 11, 2009 28.98 29.83 28.66 29.68 502,933 +0.73(+2.52%)
Dec 10, 2009 29.06 29.30 28.82 28.95 836,002 +0.07(+0.24%)
Dec 09, 2009 29.10 29.47 28.71 28.88 945,570 -0.18(-0.62%)
Dec 08, 2009 27.97 30.09 27.53 29.06 2,807,648 +0.84(+2.98%)
Dec 07, 2009 25.93 28.52 25.78 28.22 3,199,159 +2.21(+8.50%)
Dec 04, 2009 25.64 26.40 25.40 26.01 561,636 +0.81(+3.21%)
Dec 03, 2009 25.91 25.94 25.07 25.20 541,017 -0.56(-2.17%)
Dec 02, 2009 25.57 26.65 25.49 25.76 1,300,380 +0.29(+1.14%)
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.