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, 2010 22.78 23.73 22.64 22.94 396,588 +0.11(+0.48%)
Jun 29, 2010 23.45 23.98 22.65 22.83 443,090 -1.17(-4.88%)
Jun 25, 2010 23.42 24.17 22.87 24.00 479,262 +0.58(+2.48%)
Jun 24, 2010 23.80 24.20 23.30 23.42 319,273 -0.57(-2.38%)
Jun 23, 2010 23.73 24.90 23.46 23.99 780,353 +0.19(+0.80%)
Jun 22, 2010 22.99 24.43 22.99 23.80 824,041 +0.93(+4.07%)
Jun 21, 2010 23.78 23.88 22.84 22.87 447,094 -0.55(-2.35%)
Jun 18, 2010 23.36 23.75 23.05 23.42 715,813 +0.12(+0.52%)
Jun 17, 2010 23.41 23.53 22.81 23.30 327,798 -0.02(-0.09%)
Jun 16, 2010 22.99 23.59 22.73 23.32 365,684 +0.20(+0.87%)
Jun 15, 2010 23.12 23.43 22.53 23.12 513,792 +0.25(+1.09%)
Jun 14, 2010 22.00 23.30 22.00 22.87 677,110 +1.04(+4.76%)
Jun 11, 2010 21.20 21.96 20.96 21.83 349,976 +0.40(+1.87%)
Jun 10, 2010 21.21 21.45 20.95 21.43 483,290 +0.50(+2.39%)
Jun 09, 2010 20.38 21.28 20.31 20.93 535,194 +0.61(+3.00%)
Jun 08, 2010 20.64 20.88 19.62 20.32 712,738 -0.27(-1.31%)
Jun 07, 2010 21.09 21.27 20.41 20.59 475,758 -0.59(-2.79%)
Jun 04, 2010 21.73 21.95 20.97 21.18 563,090 -1.27(-5.66%)
Jun 03, 2010 22.36 22.54 21.91 22.45 371,244 +0.24(+1.08%)
Jun 02, 2010 21.52 22.21 21.26 22.21 512,023 +0.59(+2.73%)
Jun 01, 2010 22.06 22.38 21.53 21.62 407,982 -0.63(-2.83%)
May 28, 2010 22.73 23.02 22.00 22.25 262,008 -0.48(-2.11%)
May 27, 2010 22.13 22.99 21.89 22.73 364,658 +1.07(+4.94%)
May 26, 2010 21.73 22.55 21.62 21.66 391,765 +0.10(+0.46%)
May 25, 2010 21.22 21.67 20.85 21.56 636,084 -0.08(-0.37%)
May 24, 2010 21.32 22.11 21.02 21.64 596,046 +0.40(+1.88%)
May 21, 2010 20.84 21.57 20.72 21.24 903,493 +0.15(+0.71%)
May 20, 2010 20.83 21.72 20.73 21.09 691,859 -0.88(-4.01%)
May 19, 2010 22.16 22.51 21.70 21.97 633,228 -0.28(-1.26%)
May 18, 2010 22.81 23.45 22.00 22.25 1,198,647 -0.50(-2.20%)
May 17, 2010 22.60 22.98 21.97 22.75 418,717 +0.26(+1.16%)
May 14, 2010 23.28 23.39 21.74 22.49 1,007,190 -0.99(-4.22%)
May 13, 2010 23.87 24.49 23.36 23.48 899,989 -0.31(-1.30%)
May 12, 2010 22.74 23.80 22.67 23.79 1,366,518 +1.35(+6.02%)
May 11, 2010 22.21 22.74 21.27 22.44 1,126,375 +0.72(+3.31%)
May 10, 2010 21.01 21.78 19.60 21.72 2,520,858 +0.23(+1.07%)
May 07, 2010 22.31 22.97 21.02 21.49 1,549,021 -1.09(-4.83%)
May 06, 2010 22.58 23.02 22.06 22.58 1,248,580 +0.07(+0.31%)
May 05, 2010 22.45 23.16 21.65 22.51 1,912,260 -0.11(-0.49%)
May 04, 2010 20.91 22.87 20.80 22.62 8,685,120 +4.12(+22.27%)
May 03, 2010 19.18 19.35 18.48 18.50 1,783,021 -0.83(-4.29%)
Apr 30, 2010 19.82 19.85 18.95 19.33 898,861 -0.51(-2.57%)
Apr 29, 2010 19.15 19.92 18.59 19.84 1,063,801 +0.85(+4.48%)
Apr 28, 2010 19.66 19.96 18.85 18.99 819,391 -0.56(-2.86%)
Apr 27, 2010 20.54 20.66 19.55 19.55 756,070 -1.26(-6.05%)
Apr 26, 2010 20.20 21.40 20.00 20.81 1,499,599 +0.52(+2.56%)
Apr 23, 2010 20.31 20.45 19.80 20.29 595,541 +0.05(+0.25%)
Apr 22, 2010 19.57 20.45 19.46 20.24 696,165 +0.41(+2.07%)
Apr 21, 2010 19.45 19.99 19.43 19.83 598,745 +0.45(+2.32%)
Apr 20, 2010 19.80 19.86 19.02 19.38 707,815 -0.31(-1.57%)
Apr 19, 2010 19.36 20.08 19.30 19.69 749,038 +0.31(+1.60%)
Apr 16, 2010 19.94 20.13 19.05 19.38 1,168,669 -0.67(-3.34%)
Apr 15, 2010 19.41 20.86 19.30 20.05 3,152,760 +0.63(+3.24%)
Apr 14, 2010 19.20 19.42 19.09 19.42 590,331 +0.41(+2.16%)
Apr 13, 2010 19.33 19.43 18.90 19.01 676,929 -0.32(-1.66%)
Apr 12, 2010 19.00 19.35 18.86 19.33 1,059,572 +0.40(+2.11%)
Apr 09, 2010 18.34 18.95 18.23 18.93 1,018,134 +0.62(+3.39%)
Apr 08, 2010 17.77 18.36 17.65 18.31 886,811 +0.56(+3.15%)
Apr 07, 2010 17.74 17.99 17.51 17.75 904,059 -0.09(-0.50%)
Apr 06, 2010 17.80 18.15 17.71 17.84 690,087 -0.03(-0.17%)
Apr 05, 2010 17.60 17.89 17.56 17.87 646,016 +0.36(+2.06%)
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.