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, 2014 15.65 15.68 15.36 15.37 272,100 -0.28(-1.79%)
Sep 29, 2014 15.40 15.78 15.38 15.65 184,748 +0.05(+0.32%)
Sep 26, 2014 15.59 15.75 15.47 15.60 337,451 +0.12(+0.78%)
Sep 25, 2014 15.92 16.07 15.46 15.48 288,337 -0.50(-3.13%)
Sep 24, 2014 15.89 16.10 15.73 15.98 189,992 +0.15(+0.95%)
Sep 23, 2014 15.90 16.28 15.79 15.83 201,203 -0.13(-0.81%)
Sep 22, 2014 16.15 16.15 15.82 15.96 245,527 -0.24(-1.48%)
Sep 19, 2014 16.35 16.46 16.00 16.20 496,202 -0.13(-0.80%)
Sep 18, 2014 16.47 16.54 16.24 16.33 168,355 -0.08(-0.49%)
Sep 17, 2014 16.36 16.45 16.03 16.41 211,278 +0.08(+0.49%)
Sep 16, 2014 16.02 16.42 16.00 16.33 200,393 +0.25(+1.55%)
Sep 15, 2014 16.32 16.32 15.98 16.08 264,210 -0.24(-1.47%)
Sep 12, 2014 16.44 16.53 16.14 16.32 280,468 -0.08(-0.49%)
Sep 11, 2014 16.21 16.52 16.21 16.40 354,667 +0.09(+0.55%)
Sep 10, 2014 16.34 16.55 16.16 16.31 233,379 +0.06(+0.37%)
Sep 09, 2014 16.46 16.57 16.14 16.25 258,960 -0.20(-1.22%)
Sep 08, 2014 16.50 16.65 16.35 16.45 217,290 -0.03(-0.18%)
Sep 05, 2014 16.39 16.62 16.34 16.48 488,733 +0.05(+0.30%)
Sep 04, 2014 16.27 16.60 16.24 16.43 438,667 +0.24(+1.48%)
Sep 03, 2014 16.40 16.42 16.05 16.19 252,834 -0.12(-0.74%)
Sep 02, 2014 16.35 16.43 16.09 16.31 217,023 -0.01(-0.06%)
Aug 29, 2014 16.02 16.32 16.32 16.32 225,600 +0.30(+1.87%)
Aug 28, 2014 16.06 16.25 15.77 16.02 243,276 -0.13(-0.80%)
Aug 27, 2014 16.12 16.30 16.00 16.15 325,539 +0.08(+0.50%)
Aug 26, 2014 16.35 16.35 15.99 16.07 377,282 -0.26(-1.59%)
Aug 25, 2014 16.26 16.46 16.16 16.33 257,932 +0.16(+0.99%)
Aug 22, 2014 16.08 16.34 16.05 16.17 193,301 +0.11(+0.68%)
Aug 21, 2014 16.15 16.37 15.84 16.06 276,000 -0.12(-0.74%)
Aug 20, 2014 16.26 16.33 16.00 16.18 243,102 -0.12(-0.74%)
Aug 19, 2014 16.48 16.72 16.26 16.30 264,281 -0.18(-1.09%)
Aug 18, 2014 16.32 16.75 16.12 16.48 397,935 +0.28(+1.73%)
Aug 15, 2014 16.25 16.43 16.10 16.20 436,005 +0.06(+0.37%)
Aug 14, 2014 15.81 16.18 15.72 16.14 184,916 +0.39(+2.48%)
Aug 13, 2014 16.12 16.12 15.50 15.75 315,718 -0.30(-1.87%)
Aug 12, 2014 16.14 16.37 15.95 16.05 205,467 -0.13(-0.80%)
Aug 11, 2014 16.14 16.42 16.04 16.18 205,811 +0.07(+0.43%)
Aug 08, 2014 15.91 16.21 15.84 16.11 318,801 +0.22(+1.38%)
Aug 07, 2014 16.40 16.50 15.89 15.89 333,495 -0.30(-1.85%)
Aug 06, 2014 15.27 16.36 15.21 16.19 768,227 +0.76(+4.93%)
Aug 05, 2014 15.53 15.93 15.25 15.43 766,548 -0.10(-0.64%)
Aug 04, 2014 15.71 15.84 15.24 15.53 688,075 -0.07(-0.45%)
Aug 01, 2014 16.07 16.18 15.46 15.60 682,767 -0.45(-2.80%)
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%)
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.