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 (%)
Apr 28, 2006 68.05 69.20 67.60 67.86 965,200 -1.35(-1.95%)
Apr 27, 2006 66.89 69.87 66.54 69.21 1,448,385 +0.93(+1.36%)
Apr 26, 2006 67.88 71.18 67.00 68.28 3,518,547 +0.21(+0.31%)
Apr 25, 2006 66.37 68.68 64.73 68.07 10,082,988 +17.37(+34.26%)
Apr 24, 2006 50.23 51.73 48.44 50.70 3,525,672 +0.20(+0.40%)
Apr 21, 2006 50.70 51.50 49.51 50.50 697,342 +0.77(+1.55%)
Apr 20, 2006 51.54 52.75 49.46 49.73 943,873 -1.81(-3.51%)
Apr 19, 2006 47.70 52.20 47.26 51.54 2,505,955 +4.08(+8.60%)
Apr 18, 2006 46.37 47.95 45.97 47.46 777,663 +1.37(+2.97%)
Apr 17, 2006 45.82 46.32 45.38 46.09 631,513 +0.77(+1.70%)
Apr 13, 2006 45.55 46.43 44.89 45.32 531,704 -0.21(-0.46%)
Apr 12, 2006 44.53 45.74 44.14 45.53 1,086,396 +1.00(+2.25%)
Apr 11, 2006 45.79 45.97 44.24 44.53 537,605 -1.48(-3.22%)
Apr 10, 2006 46.66 46.95 45.23 46.01 803,700 -0.94(-2.00%)
Apr 07, 2006 47.88 48.04 46.69 46.95 493,128 -0.81(-1.70%)
Apr 06, 2006 48.65 49.00 47.50 47.76 622,933 -1.00(-2.05%)
Apr 05, 2006 48.47 49.00 47.52 48.76 1,031,271 +0.61(+1.27%)
Apr 04, 2006 47.65 48.88 47.25 48.15 693,176 +0.22(+0.46%)
Apr 03, 2006 47.91 48.49 47.07 47.93 571,787 +0.41(+0.86%)
Mar 31, 2006 45.75 48.55 45.38 47.52 1,920,408 +2.24(+4.95%)
Mar 30, 2006 44.40 45.50 44.40 45.28 585,676 +1.06(+2.40%)
Mar 29, 2006 43.98 44.75 42.85 44.22 906,786 +0.16(+0.36%)
Mar 28, 2006 43.33 44.60 43.22 44.06 704,564 +0.62(+1.43%)
Mar 27, 2006 43.43 43.85 42.97 43.44 568,698 +0.09(+0.21%)
Mar 24, 2006 42.76 43.50 42.56 43.35 431,594 +0.30(+0.70%)
Mar 23, 2006 41.75 43.17 41.50 43.05 808,600 +0.78(+1.85%)
Mar 22, 2006 39.65 42.37 39.50 42.27 766,900 +2.47(+6.21%)
Mar 21, 2006 40.45 40.75 39.77 39.80 525,693 -0.86(-2.12%)
Mar 20, 2006 41.09 41.20 39.85 40.66 617,670 -0.38(-0.93%)
Mar 17, 2006 39.89 41.25 39.63 41.04 1,205,691 +1.46(+3.69%)
Mar 16, 2006 38.25 40.14 38.10 39.58 1,243,989 +1.58(+4.16%)
Mar 15, 2006 37.60 38.27 37.20 38.00 763,509 +0.40(+1.06%)
Mar 14, 2006 37.66 38.17 37.13 37.60 962,187 -0.38(-1.00%)
Mar 13, 2006 38.41 38.97 37.57 37.98 765,752 -0.16(-0.42%)
Mar 10, 2006 38.00 39.19 37.25 38.14 877,669 +0.83(+2.22%)
Mar 09, 2006 38.54 39.25 37.25 37.31 541,815 -0.97(-2.53%)
Mar 08, 2006 37.67 39.00 37.10 38.28 842,440 +0.61(+1.62%)
Mar 07, 2006 38.69 38.74 37.21 37.67 753,881 -1.10(-2.84%)
Mar 06, 2006 40.95 40.95 38.35 38.77 770,395 -1.39(-3.46%)
Mar 03, 2006 39.14 42.00 38.66 40.16 1,461,889 -0.39(-0.96%)
Mar 02, 2006 41.30 41.30 39.84 40.55 1,595,170 -1.10(-2.64%)
Mar 01, 2006 43.20 43.41 40.72 41.65 1,293,717 -1.32(-3.07%)
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%)
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.