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 (%)
Sep 30, 2009 15.57 15.57 15.11 15.26 347,049 -0.30(-1.93%)
Sep 29, 2009 15.92 15.95 15.55 15.56 170,000 -0.35(-2.20%)
Sep 28, 2009 15.39 16.10 15.35 15.91 319,614 +0.54(+3.51%)
Sep 25, 2009 15.80 15.90 15.28 15.37 764,436 -0.45(-2.84%)
Sep 24, 2009 16.37 16.38 15.49 15.82 632,039 -0.40(-2.47%)
Sep 23, 2009 17.97 17.98 16.21 16.22 965,042 -1.76(-9.79%)
Sep 22, 2009 17.02 18.25 16.94 17.98 783,605 +1.09(+6.45%)
Sep 21, 2009 16.70 17.20 16.34 16.89 445,556 +0.12(+0.72%)
Sep 18, 2009 16.82 17.53 16.44 16.77 1,001,841 +0.22(+1.33%)
Sep 17, 2009 14.96 16.89 14.85 16.55 1,450,511 +1.64(+11.00%)
Sep 16, 2009 14.70 14.91 14.60 14.91 214,394 +0.20(+1.36%)
Sep 15, 2009 14.32 14.71 14.30 14.71 206,807 +0.33(+2.29%)
Sep 14, 2009 14.20 14.41 14.09 14.38 140,853 +0.03(+0.21%)
Sep 11, 2009 14.69 14.70 14.26 14.35 182,509 -0.35(-2.38%)
Sep 10, 2009 14.70 14.84 14.50 14.70 242,957 -0.01(-0.07%)
Sep 09, 2009 14.53 14.84 14.29 14.71 285,274 +0.07(+0.48%)
Sep 08, 2009 14.27 14.66 14.23 14.64 427,047 +0.48(+3.39%)
Sep 04, 2009 13.99 14.19 13.86 14.16 218,257 +0.30(+2.16%)
Sep 03, 2009 13.25 13.88 13.25 13.86 182,277 +0.36(+2.67%)
Sep 02, 2009 13.80 13.89 13.50 13.50 354,238 -0.37(-2.67%)
Sep 01, 2009 14.15 14.49 13.81 13.87 284,957 -0.41(-2.87%)
Aug 31, 2009 14.26 14.41 14.02 14.28 318,679 -0.13(-0.90%)
Aug 28, 2009 14.68 14.73 14.34 14.41 143,431 -0.17(-1.17%)
Aug 27, 2009 14.32 14.64 14.21 14.58 369,863 +0.15(+1.04%)
Aug 26, 2009 14.49 14.69 14.35 14.43 259,908 -0.12(-0.82%)
Aug 25, 2009 14.82 14.90 14.55 14.55 332,632 -0.16(-1.09%)
Aug 24, 2009 14.57 14.80 14.30 14.71 411,424 +0.12(+0.82%)
Aug 21, 2009 14.43 14.73 14.23 14.59 381,005 +0.34(+2.39%)
Aug 20, 2009 13.62 14.39 13.50 14.25 371,727 +0.56(+4.09%)
Aug 19, 2009 13.35 13.93 13.33 13.69 372,703 +0.13(+0.96%)
Aug 18, 2009 13.46 13.65 13.35 13.56 375,650 +0.12(+0.89%)
Aug 17, 2009 13.65 13.67 13.41 13.44 451,737 -0.33(-2.40%)
Aug 14, 2009 13.80 13.85 13.53 13.77 335,884 -0.01(-0.07%)
Aug 13, 2009 13.64 13.82 13.55 13.78 267,989 +0.24(+1.77%)
Aug 12, 2009 13.41 13.71 13.35 13.54 182,957 +0.21(+1.58%)
Aug 11, 2009 13.42 13.53 13.25 13.33 180,765 -0.08(-0.60%)
Aug 10, 2009 13.37 13.55 13.36 13.41 183,067 +0.03(+0.22%)
Aug 07, 2009 13.49 13.69 13.35 13.38 298,101 +0.00(+0.00%)
Aug 06, 2009 13.68 13.71 13.37 13.38 202,947 -0.13(-0.96%)
Aug 05, 2009 13.92 13.92 13.38 13.51 299,863 -0.36(-2.60%)
Aug 04, 2009 13.92 14.11 13.79 13.87 253,187 -0.07(-0.50%)
Aug 03, 2009 14.24 14.44 13.80 13.94 429,497 -0.29(-2.04%)
Jul 31, 2009 14.00 14.40 13.91 14.23 535,777 +0.25(+1.79%)
Jul 30, 2009 14.31 14.64 13.77 13.98 1,495,873 -1.46(-9.46%)
Jul 29, 2009 15.70 15.70 15.29 15.44 273,783 -0.32(-2.03%)
Jul 28, 2009 15.83 15.99 15.26 15.76 190,072 -0.12(-0.76%)
Jul 27, 2009 15.59 15.88 15.34 15.88 313,732 +0.20(+1.28%)
Jul 24, 2009 15.66 15.81 15.40 15.68 195,417 -0.13(-0.82%)
Jul 23, 2009 15.39 16.10 15.25 15.81 379,074 +0.42(+2.73%)
Jul 22, 2009 15.18 15.49 15.02 15.39 194,682 +0.10(+0.65%)
Jul 21, 2009 15.32 15.38 15.15 15.29 162,018 +0.02(+0.13%)
Jul 20, 2009 15.06 15.42 14.96 15.27 215,730 +0.32(+2.14%)
Jul 17, 2009 15.12 15.15 14.89 14.95 167,252 -0.12(-0.80%)
Jul 16, 2009 14.83 15.15 14.65 15.07 258,552 +0.13(+0.87%)
Jul 15, 2009 14.24 15.00 14.24 14.94 304,152 +0.81(+5.73%)
Jul 14, 2009 13.89 14.23 13.78 14.13 158,980 +0.27(+1.95%)
Jul 13, 2009 13.85 14.10 13.43 13.86 188,751 +0.11(+0.80%)
Jul 10, 2009 13.42 13.80 13.25 13.75 211,331 +0.31(+2.31%)
Jul 09, 2009 13.82 13.86 13.33 13.44 189,608 -0.27(-1.97%)
Jul 08, 2009 13.68 14.12 13.38 13.71 229,205 +0.05(+0.37%)
Jul 07, 2009 14.28 14.28 13.65 13.66 293,542 -0.54(-3.80%)
Jul 06, 2009 14.19 14.45 13.82 14.20 185,918 +0.03(+0.21%)
Jul 02, 2009 14.98 15.00 14.08 14.17 182,592 -0.65(-4.39%)
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.