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 (%)
Jul 31, 2014 15.77 16.40 15.73 16.05 989,594 +0.19(+1.20%)
Jul 30, 2014 16.73 16.78 15.52 15.86 2,979,224 -2.08(-11.59%)
Jul 29, 2014 17.98 18.45 17.77 17.94 777,371 -0.27(-1.48%)
Jul 28, 2014 18.01 18.32 17.70 18.21 503,811 +0.42(+2.36%)
Jul 25, 2014 17.93 18.09 17.64 17.79 234,326 -0.26(-1.44%)
Jul 24, 2014 17.90 18.45 17.81 18.05 383,761 +0.20(+1.12%)
Jul 23, 2014 18.09 18.19 17.82 17.85 201,881 -0.20(-1.11%)
Jul 22, 2014 18.25 18.45 17.90 18.05 456,766 +0.02(+0.11%)
Jul 21, 2014 17.97 18.24 17.83 18.03 417,044 +0.00(+0.00%)
Jul 18, 2014 17.37 18.13 17.28 18.03 396,432 +0.64(+3.68%)
Jul 17, 2014 17.87 18.02 17.28 17.39 373,238 -0.61(-3.39%)
Jul 16, 2014 18.27 18.27 17.89 18.00 572,615 -0.19(-1.04%)
Jul 15, 2014 18.12 18.26 17.97 18.19 553,184 +0.04(+0.22%)
Jul 14, 2014 17.90 18.24 17.81 18.15 589,209 +0.33(+1.85%)
Jul 11, 2014 17.45 17.85 17.28 17.82 357,560 +0.33(+1.89%)
Jul 10, 2014 17.35 17.54 17.04 17.49 279,600 -0.10(-0.57%)
Jul 09, 2014 17.38 17.62 17.26 17.59 414,010 +0.27(+1.56%)
Jul 08, 2014 17.29 17.38 16.98 17.32 897,637 -0.01(-0.06%)
Jul 07, 2014 17.33 17.41 17.15 17.33 324,937 -0.07(-0.40%)
Jul 03, 2014 17.23 17.40 17.40 17.40 198,500 +0.23(+1.34%)
Jul 02, 2014 17.17 17.45 17.01 17.17 298,270 -0.02(-0.12%)
Jul 01, 2014 17.14 17.32 17.11 17.19 287,910 +0.08(+0.47%)
Jun 30, 2014 16.94 17.14 16.86 17.11 280,161 +0.12(+0.71%)
Jun 27, 2014 17.00 17.27 16.89 16.99 371,405 -0.06(-0.35%)
Jun 26, 2014 17.14 17.35 16.91 17.05 332,948 -0.04(-0.23%)
Jun 25, 2014 16.73 17.16 16.56 17.09 174,025 +0.25(+1.48%)
Jun 24, 2014 16.99 17.10 16.67 16.84 302,450 -0.16(-0.94%)
Jun 23, 2014 17.06 17.25 16.98 17.00 335,443 -0.05(-0.29%)
Jun 20, 2014 17.01 17.18 16.76 17.05 742,118 +0.05(+0.29%)
Jun 19, 2014 17.43 17.48 16.85 17.00 198,258 -0.38(-2.19%)
Jun 18, 2014 17.33 17.49 17.05 17.38 241,216 +0.01(+0.06%)
Jun 17, 2014 17.30 17.70 16.98 17.37 416,264 +0.00(+0.00%)
Jun 16, 2014 16.99 17.44 16.73 17.37 581,928 +0.66(+3.95%)
Jun 13, 2014 16.74 16.74 16.39 16.71 369,557 +0.01(+0.06%)
Jun 12, 2014 16.49 16.72 16.27 16.70 219,981 +0.24(+1.46%)
Jun 11, 2014 16.05 16.59 15.84 16.46 243,152 +0.28(+1.73%)
Jun 10, 2014 16.43 16.55 16.07 16.18 158,665 -0.43(-2.59%)
Jun 06, 2014 16.32 16.79 16.16 16.61 285,745 +0.34(+2.09%)
Jun 05, 2014 16.29 16.49 15.65 16.27 293,087 +0.06(+0.37%)
Jun 04, 2014 16.01 16.29 15.78 16.21 205,079 +0.14(+0.87%)
Jun 03, 2014 16.40 16.43 15.97 16.07 242,753 -0.38(-2.31%)
Jun 02, 2014 16.53 16.62 16.12 16.45 253,696 -0.05(-0.30%)
May 30, 2014 16.83 16.95 16.39 16.50 212,179 -0.34(-2.02%)
May 29, 2014 16.38 16.95 16.31 16.84 289,648 +0.52(+3.19%)
May 28, 2014 16.47 16.57 16.29 16.32 371,205 -0.18(-1.09%)
May 27, 2014 16.75 16.75 16.29 16.50 517,094 -0.17(-1.02%)
May 23, 2014 16.68 16.67 16.67 16.67 258,800 -0.02(-0.12%)
May 22, 2014 15.96 16.82 15.96 16.69 380,810 +0.79(+4.97%)
May 21, 2014 15.73 15.96 15.34 15.90 449,690 +0.27(+1.73%)
May 20, 2014 15.91 15.91 15.33 15.63 483,762 -0.34(-2.13%)
May 19, 2014 15.99 16.08 15.74 15.97 378,271 -0.03(-0.19%)
May 16, 2014 15.98 16.03 15.66 16.00 290,754 +0.08(+0.50%)
May 15, 2014 15.99 16.32 15.53 15.92 346,340 -0.13(-0.81%)
May 14, 2014 16.73 16.98 16.02 16.05 396,188 -0.68(-4.06%)
May 13, 2014 16.87 17.09 16.46 16.73 443,612 -0.15(-0.89%)
May 12, 2014 16.65 17.43 16.60 16.88 772,074 +0.37(+2.24%)
May 09, 2014 16.16 16.55 16.00 16.51 540,000 +0.34(+2.10%)
May 08, 2014 15.95 16.79 15.95 16.17 717,101 -0.05(-0.31%)
May 07, 2014 16.52 16.57 16.03 16.22 496,791 -0.33(-1.99%)
May 06, 2014 16.81 16.98 16.45 16.55 839,470 -0.29(-1.72%)
May 05, 2014 16.71 17.12 16.59 16.84 950,355 +0.04(+0.24%)
May 02, 2014 16.40 17.19 15.94 16.80 2,827,066 +1.29(+8.32%)
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.