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 28, 2013 11.35 11.89 10.62 11.78 1,211,158 +0.46(+4.06%)
Jun 27, 2013 10.68 11.34 10.49 11.32 784,165 +0.67(+6.29%)
Jun 26, 2013 10.76 10.90 10.58 10.65 0 +0.00(+0.00%)
Jun 25, 2013 10.44 10.81 10.38 10.65 0 +0.27(+2.60%)
Jun 24, 2013 10.60 10.72 9.990 10.38 0 -0.39(-3.62%)
Jun 21, 2013 10.17 10.82 10.17 10.77 1,098,170 +0.63(+6.21%)
Jun 20, 2013 10.20 10.25 9.970 10.14 0 -0.18(-1.74%)
Jun 19, 2013 10.59 10.61 10.30 10.32 0 -0.23(-2.18%)
Jun 18, 2013 10.27 10.66 10.24 10.55 0 +0.32(+3.13%)
Jun 17, 2013 10.22 10.74 10.06 10.23 0 +0.13(+1.29%)
Jun 14, 2013 9.930 10.18 9.668 10.10 0 +0.65(+6.88%)
Jun 13, 2013 9.160 9.580 9.100 9.450 261,735 +0.28(+3.05%)
Jun 12, 2013 9.180 9.210 9.050 9.170 197,157 +0.10(+1.10%)
Jun 11, 2013 9.000 9.120 8.870 9.070 203,612 +0.03(+0.33%)
Jun 10, 2013 9.040 9.070 8.990 9.040 0 +0.03(+0.33%)
Jun 07, 2013 8.970 9.085 8.750 9.010 0 +0.12(+1.35%)
Jun 06, 2013 9.010 9.160 8.810 8.890 349,512 -0.10(-1.11%)
Jun 05, 2013 9.080 9.100 8.950 8.990 0 -0.08(-0.88%)
Jun 04, 2013 9.200 9.250 9.030 9.070 0 -0.12(-1.31%)
Jun 03, 2013 9.070 9.345 9.050 9.190 295,313 +0.16(+1.77%)
May 31, 2013 9.200 9.270 9.020 9.030 154,306 -0.23(-2.48%)
May 30, 2013 8.880 9.260 8.870 9.260 348,646 +0.39(+4.40%)
May 29, 2013 8.920 9.040 8.760 8.870 185,138 -0.04(-0.45%)
May 28, 2013 8.950 9.050 8.820 8.910 147,964 +0.06(+0.68%)
May 24, 2013 8.740 8.920 8.500 8.850 0 +0.02(+0.23%)
May 23, 2013 8.830 8.950 8.770 8.830 0 -0.05(-0.56%)
May 22, 2013 9.070 9.205 8.800 8.880 0 -0.19(-2.09%)
May 21, 2013 8.960 9.160 8.821 9.070 0 +0.15(+1.68%)
May 20, 2013 8.850 8.995 8.810 8.920 0 +0.06(+0.68%)
May 17, 2013 8.780 8.868 8.730 8.860 0 +0.11(+1.26%)
May 16, 2013 8.730 8.910 8.630 8.750 240,447 -0.01(-0.11%)
May 15, 2013 8.630 8.790 8.620 8.760 0 +0.09(+1.04%)
May 13, 2013 8.720 8.790 8.670 8.670 0 -0.06(-0.69%)
May 10, 2013 8.670 8.870 8.670 8.730 0 +0.07(+0.81%)
May 09, 2013 8.610 8.660 8.460 8.660 0 -0.15(-1.70%)
May 08, 2013 8.650 8.850 8.650 8.810 0 +0.16(+1.85%)
May 07, 2013 8.610 8.664 8.600 8.650 0 +0.06(+0.70%)
May 06, 2013 8.640 8.710 8.480 8.590 0 -0.03(-0.35%)
May 03, 2013 8.520 8.740 8.370 8.620 0 +0.25(+2.99%)
May 02, 2013 7.950 8.520 7.920 8.370 0 +0.58(+7.45%)
May 01, 2013 8.050 8.200 7.790 7.790 318,505 -0.31(-3.83%)
Apr 30, 2013 7.980 8.100 7.950 8.100 0 +0.12(+1.50%)
Apr 29, 2013 8.020 8.060 7.950 7.980 107,889 -0.02(-0.25%)
Apr 26, 2013 7.990 8.030 7.970 8.000 170,829 +0.00(+0.00%)
Apr 25, 2013 7.900 8.150 7.900 8.000 0 +0.13(+1.65%)
Apr 24, 2013 8.000 8.010 7.810 7.870 131,375 -0.12(-1.50%)
Apr 23, 2013 7.570 8.020 7.530 7.990 314,058 +0.47(+6.25%)
Apr 22, 2013 7.590 7.790 7.335 7.520 169,469 +0.07(+0.94%)
Apr 19, 2013 7.400 7.460 7.180 7.450 279,088 +0.06(+0.81%)
Apr 18, 2013 7.350 7.400 7.250 7.390 192,555 +0.06(+0.82%)
Apr 17, 2013 7.450 7.550 7.260 7.330 183,765 -0.16(-2.14%)
Apr 16, 2013 7.440 7.520 7.310 7.490 254,054 +0.12(+1.63%)
Apr 15, 2013 7.600 7.610 7.350 7.370 265,902 -0.29(-3.79%)
Apr 12, 2013 7.740 7.800 7.650 7.660 152,137 -0.09(-1.16%)
Apr 11, 2013 7.700 7.840 7.670 7.750 178,218 +0.08(+1.04%)
Apr 10, 2013 7.570 7.720 7.500 7.670 224,101 +0.13(+1.72%)
Apr 09, 2013 7.580 7.670 7.480 7.540 286,003 -0.03(-0.40%)
Apr 08, 2013 7.630 7.687 7.500 7.570 244,297 -0.06(-0.79%)
Apr 05, 2013 7.880 7.890 7.610 7.630 349,666 -0.39(-4.86%)
Apr 04, 2013 8.180 8.180 7.905 8.020 176,593 -0.13(-1.60%)
Apr 03, 2013 8.300 8.337 8.130 8.150 156,834 -0.12(-1.45%)
Apr 02, 2013 8.350 8.400 8.160 8.270 187,971 -0.04(-0.48%)
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.