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 (%)
Jan 31, 2007 31.28 31.95 30.24 30.42 23,939,902 -5.52(-15.37%)
Jan 30, 2007 38.10 38.32 31.65 35.94 18,261,638 -4.00(-10.01%)
Jan 29, 2007 39.98 40.61 39.74 39.94 2,055,725 -0.05(-0.12%)
Jan 26, 2007 39.71 40.87 37.62 39.98 9,243,760 -2.22(-5.27%)
Jan 25, 2007 43.29 43.42 41.47 42.21 2,764,360 -1.19(-2.74%)
Jan 24, 2007 43.51 43.78 43.29 43.40 1,550,744 -0.24(-0.55%)
Jan 23, 2007 43.70 44.09 42.98 43.64 1,556,689 -0.21(-0.47%)
Jan 22, 2007 43.67 44.36 42.43 43.84 1,893,487 +0.62(+1.44%)
Jan 19, 2007 43.15 43.75 42.88 43.22 2,103,125 +0.61(+1.43%)
Jan 18, 2007 44.54 44.63 42.35 42.62 3,232,108 -1.90(-4.27%)
Jan 17, 2007 46.05 46.17 44.40 44.51 1,751,110 -1.46(-3.18%)
Jan 16, 2007 47.02 47.02 45.74 45.98 1,653,048 -1.06(-2.25%)
Jan 12, 2007 46.54 47.12 46.36 47.03 1,739,342 +0.49(+1.05%)
Jan 11, 2007 46.12 46.99 45.63 46.54 1,715,393 +0.50(+1.08%)
Jan 10, 2007 45.78 46.32 45.01 46.05 1,595,023 -0.13(-0.28%)
Jan 09, 2007 45.35 46.38 45.23 46.18 2,427,808 +1.91(+4.30%)
Jan 08, 2007 44.84 44.98 43.80 44.27 1,293,587 -0.41(-0.93%)
Jan 05, 2007 45.42 45.68 44.39 44.69 1,070,614 -0.54(-1.19%)
Jan 04, 2007 44.03 45.68 43.87 45.23 2,376,376 +1.19(+2.71%)
Jan 03, 2007 43.91 44.98 43.10 44.03 1,908,425 +0.26(+0.60%)
Dec 29, 2006 44.40 44.80 43.50 43.77 1,234,344 -0.75(-1.69%)
Dec 28, 2006 45.29 45.64 44.40 44.52 873,318 -0.97(-2.14%)
Dec 27, 2006 45.50 45.90 45.23 45.49 649,554 +0.18(+0.40%)
Dec 26, 2006 45.02 45.56 44.91 45.32 633,423 +0.29(+0.64%)
Dec 22, 2006 44.65 45.37 44.29 45.03 765,309 +0.59(+1.32%)
Dec 21, 2006 45.21 45.57 44.39 44.44 1,221,751 -0.46(-1.02%)
Dec 20, 2006 45.09 46.07 44.46 44.89 1,763,174 -0.03(-0.08%)
Dec 19, 2006 42.58 45.18 42.30 44.93 2,172,614 +1.95(+4.53%)
Dec 18, 2006 44.01 44.33 42.34 42.98 2,336,354 -1.60(-3.59%)
Dec 15, 2006 44.97 45.42 44.17 44.58 2,466,110 -0.14(-0.32%)
Dec 14, 2006 46.45 47.12 43.35 44.73 5,504,541 -1.91(-4.10%)
Dec 13, 2006 45.31 46.93 45.07 46.64 2,639,722 +0.35(+0.75%)
Dec 12, 2006 46.34 47.57 45.78 46.30 2,188,915 -0.38(-0.81%)
Dec 11, 2006 50.75 51.26 46.50 46.68 6,531,367 -4.14(-8.15%)
Dec 08, 2006 52.32 52.32 50.61 50.82 1,472,843 -1.26(-2.41%)
Dec 07, 2006 51.31 52.61 51.09 52.08 2,330,397 +1.14(+2.24%)
Dec 06, 2006 49.49 51.23 49.22 50.94 1,293,114 +1.27(+2.56%)
Dec 05, 2006 49.96 50.13 49.13 49.67 1,067,361 +0.03(+0.07%)
Dec 04, 2006 48.34 50.25 48.33 49.63 2,252,586 +1.25(+2.58%)
Dec 01, 2006 47.81 48.39 46.95 48.38 1,643,003 +0.70(+1.48%)
Nov 30, 2006 47.26 47.95 46.07 47.68 1,685,235 +0.57(+1.20%)
Nov 29, 2006 46.10 47.32 46.07 47.11 1,765,468 +1.67(+3.68%)
Nov 28, 2006 44.67 45.99 43.54 45.44 1,821,290 +0.58(+1.29%)
Nov 27, 2006 46.26 46.61 44.76 44.86 1,422,432 -1.12(-2.43%)
Nov 24, 2006 46.05 46.26 45.84 45.98 542,395 -0.09(-0.19%)
Nov 22, 2006 46.57 46.57 45.61 46.07 1,011,967 -0.15(-0.33%)
Nov 21, 2006 44.95 46.57 44.71 46.22 1,645,632 +1.16(+2.57%)
Nov 20, 2006 45.16 45.52 44.55 45.06 1,393,980 +0.18(+0.40%)
Nov 17, 2006 45.02 45.07 44.20 44.88 1,654,182 -0.41(-0.90%)
Nov 16, 2006 45.92 46.41 45.07 45.29 1,048,801 -0.44(-0.95%)
Nov 15, 2006 44.57 46.47 44.56 45.72 1,889,123 +1.06(+2.37%)
Nov 14, 2006 44.72 45.05 44.54 44.67 1,450,638 +0.07(+0.15%)
Nov 13, 2006 44.85 45.49 43.94 44.60 1,551,461 +0.26(+0.59%)
Nov 10, 2006 43.52 45.01 43.42 44.33 2,046,543 +1.45(+3.38%)
Nov 09, 2006 43.71 43.91 42.53 42.88 1,194,305 -0.70(-1.62%)
Nov 08, 2006 42.29 43.80 42.13 43.59 1,493,972 +0.98(+2.30%)
Nov 07, 2006 42.49 42.99 42.39 42.61 1,006,486 +0.20(+0.47%)
Nov 06, 2006 42.46 43.48 42.10 42.41 1,813,142 +0.03(+0.08%)
Nov 03, 2006 41.63 42.77 41.17 42.37 1,440,873 +0.72(+1.72%)
Nov 02, 2006 41.83 42.39 41.06 41.66 1,121,623 -0.32(-0.76%)
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.