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 (%)
Jun 30, 2009 14.28 14.65 14.28 14.50 426,818 +0.27(+1.90%)
Jun 29, 2009 14.41 14.50 14.11 14.23 171,043 -0.18(-1.25%)
Jun 26, 2009 14.09 14.50 13.99 14.41 445,913 +0.29(+2.05%)
Jun 25, 2009 13.99 14.12 13.68 14.12 201,144 +0.31(+2.24%)
Jun 24, 2009 13.99 14.04 13.38 13.81 239,002 +0.38(+2.83%)
Jun 23, 2009 13.38 13.53 13.27 13.43 209,027 +0.09(+0.67%)
Jun 22, 2009 13.85 14.01 13.20 13.34 249,316 -0.52(-3.75%)
Jun 19, 2009 14.07 14.22 13.83 13.86 306,748 +0.02(+0.14%)
Jun 18, 2009 13.70 13.91 13.40 13.84 183,781 +0.24(+1.76%)
Jun 17, 2009 13.42 13.85 13.27 13.60 208,922 +0.14(+1.04%)
Jun 16, 2009 13.75 13.82 13.25 13.46 323,384 -0.09(-0.66%)
Jun 15, 2009 13.98 14.02 13.40 13.55 448,107 -0.50(-3.56%)
Jun 12, 2009 15.18 15.44 13.90 14.05 702,416 -1.50(-9.65%)
Jun 11, 2009 15.70 15.79 15.49 15.55 202,025 -0.04(-0.26%)
Jun 10, 2009 15.55 15.66 15.20 15.59 219,676 +0.10(+0.65%)
Jun 09, 2009 15.54 15.75 15.42 15.49 145,416 -0.03(-0.19%)
Jun 08, 2009 15.35 15.92 15.20 15.52 167,493 +0.06(+0.39%)
Jun 05, 2009 15.64 15.85 15.20 15.46 181,919 -0.11(-0.71%)
Jun 04, 2009 15.28 15.75 15.14 15.57 299,871 +0.36(+2.37%)
Jun 03, 2009 14.90 15.21 14.68 15.21 472,285 +0.24(+1.60%)
Jun 02, 2009 14.72 15.04 14.51 14.97 326,587 +0.13(+0.88%)
Jun 01, 2009 14.00 15.06 13.59 14.84 560,781 +1.14(+8.32%)
May 29, 2009 13.97 14.07 13.58 13.70 360,100 -0.28(-2.00%)
May 28, 2009 14.02 14.21 13.64 13.98 277,157 +0.10(+0.72%)
May 27, 2009 14.07 14.24 13.86 13.88 239,943 -0.25(-1.77%)
May 26, 2009 13.96 14.39 13.89 14.13 446,732 +0.24(+1.73%)
May 22, 2009 14.21 14.25 13.88 13.89 197,442 -0.29(-2.05%)
May 21, 2009 14.33 14.50 13.83 14.18 290,113 -0.26(-1.80%)
May 20, 2009 14.72 14.94 14.36 14.44 258,933 -0.14(-0.96%)
May 19, 2009 14.95 14.95 14.42 14.58 215,540 -0.38(-2.54%)
May 18, 2009 14.67 14.99 14.33 14.96 240,823 +0.40(+2.75%)
May 15, 2009 14.42 14.85 14.21 14.56 267,145 +0.21(+1.46%)
May 14, 2009 14.43 14.73 14.20 14.35 237,052 -0.07(-0.49%)
May 13, 2009 14.57 14.71 14.33 14.42 303,204 -0.36(-2.44%)
May 12, 2009 14.95 15.01 14.62 14.78 217,540 -0.13(-0.87%)
May 11, 2009 14.76 15.01 14.58 14.91 254,190 -0.04(-0.27%)
May 08, 2009 14.97 15.00 14.55 14.95 229,800 +0.09(+0.61%)
May 07, 2009 15.31 15.33 14.53 14.86 299,310 -0.17(-1.13%)
May 06, 2009 15.00 15.19 14.81 15.03 371,001 -0.09(-0.60%)
May 05, 2009 14.87 15.30 14.54 15.12 498,667 +0.22(+1.48%)
May 04, 2009 14.90 15.12 14.62 14.90 231,553 +0.31(+2.12%)
May 01, 2009 13.86 14.73 13.85 14.59 370,582 +0.85(+6.19%)
Apr 30, 2009 14.15 14.54 13.54 13.74 898,322 -1.35(-8.95%)
Apr 29, 2009 14.57 15.24 14.44 15.09 720,475 +0.58(+4.00%)
Apr 28, 2009 14.83 15.35 14.42 14.51 330,293 -0.48(-3.20%)
Apr 27, 2009 14.75 15.30 14.38 14.99 516,333 +0.32(+2.18%)
Apr 24, 2009 14.61 14.92 14.24 14.67 230,408 +0.12(+0.82%)
Apr 23, 2009 14.66 14.97 14.15 14.55 203,886 -0.06(-0.41%)
Apr 22, 2009 14.17 15.04 14.01 14.61 242,981 +0.39(+2.74%)
Apr 21, 2009 13.55 14.23 13.26 14.22 217,428 +0.63(+4.64%)
Apr 20, 2009 13.92 13.95 13.47 13.59 183,128 -0.66(-4.63%)
Apr 17, 2009 14.39 14.42 13.87 14.25 211,967 -0.10(-0.70%)
Apr 16, 2009 14.28 14.43 13.87 14.35 287,896 +0.22(+1.56%)
Apr 15, 2009 14.18 14.18 13.93 14.13 255,108 -0.17(-1.19%)
Apr 14, 2009 14.65 14.85 14.21 14.30 235,187 -0.56(-3.77%)
Apr 13, 2009 14.60 15.02 14.39 14.86 209,136 +0.12(+0.81%)
Apr 09, 2009 14.80 15.00 14.63 14.74 243,744 +0.26(+1.80%)
Apr 08, 2009 13.89 14.50 13.68 14.48 109,122 +0.63(+4.55%)
Apr 07, 2009 14.38 14.57 13.75 13.85 249,938 -0.64(-4.42%)
Apr 06, 2009 14.77 14.86 14.30 14.49 138,285 -0.35(-2.36%)
Apr 03, 2009 14.91 15.00 14.63 14.84 161,915 -0.05(-0.34%)
Apr 02, 2009 14.71 15.14 14.51 14.89 350,369 +0.45(+3.12%)
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.