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 29, 2010 14.69 14.84 14.00 14.06 2,479,813 -0.57(-3.92%)
Jan 28, 2010 15.11 15.26 14.51 14.63 2,018,300 -0.50(-3.29%)
Jan 27, 2010 15.72 15.91 14.89 15.13 2,338,844 -0.61(-3.86%)
Jan 26, 2010 16.49 16.56 15.64 15.74 1,905,302 -0.75(-4.57%)
Jan 25, 2010 16.79 16.91 16.28 16.49 1,599,292 +0.03(+0.17%)
Jan 22, 2010 16.64 17.12 16.30 16.46 2,507,049 -0.26(-1.53%)
Jan 21, 2010 16.48 16.94 16.05 16.72 2,236,729 +0.21(+1.25%)
Jan 20, 2010 16.83 17.10 16.45 16.51 1,833,338 -0.38(-2.25%)
Jan 19, 2010 17.64 17.68 16.69 16.89 2,828,343 -0.81(-4.60%)
Jan 15, 2010 18.47 17.70 17.70 17.70 1,946,508 -0.79(-4.29%)
Jan 14, 2010 19.50 19.55 18.25 18.50 1,891,296 -1.08(-5.54%)
Jan 13, 2010 20.04 20.09 19.22 19.58 845,411 -0.45(-2.24%)
Jan 12, 2010 19.45 20.32 19.34 20.03 1,419,992 +0.08(+0.42%)
Jan 11, 2010 19.51 20.07 19.13 19.95 2,224,289 +0.41(+2.12%)
Jan 08, 2010 19.16 19.64 19.02 19.53 1,035,936 +0.38(+1.98%)
Jan 07, 2010 19.35 19.66 18.80 19.15 1,173,199 -0.16(-0.82%)
Jan 06, 2010 19.15 19.59 18.84 19.31 1,847,389 +0.02(+0.11%)
Jan 05, 2010 20.44 20.82 19.18 19.29 2,805,390 -1.28(-6.21%)
Jan 04, 2010 21.68 22.03 20.44 20.57 1,970,539 -0.95(-4.43%)
Dec 31, 2009 21.27 21.52 21.52 21.52 978,323 +0.24(+1.14%)
Dec 30, 2009 22.27 22.51 20.96 21.28 1,470,560 -1.16(-5.17%)
Dec 29, 2009 22.75 22.96 22.38 22.44 550,803 -0.29(-1.28%)
Dec 28, 2009 22.96 23.16 22.65 22.73 588,256 -0.22(-0.96%)
Dec 24, 2009 22.78 23.00 22.52 22.95 247,972 +0.23(+1.00%)
Dec 23, 2009 22.77 22.92 22.30 22.72 486,764 +0.03(+0.12%)
Dec 22, 2009 22.54 22.85 22.21 22.70 860,626 +0.26(+1.14%)
Dec 21, 2009 21.75 22.69 21.69 22.44 950,149 +0.86(+4.00%)
Dec 18, 2009 21.47 21.66 20.83 21.58 959,548 +0.32(+1.49%)
Dec 17, 2009 21.34 21.99 21.18 21.26 946,018 -0.40(-1.85%)
Dec 16, 2009 22.05 22.30 21.30 21.66 1,044,062 -0.14(-0.66%)
Dec 15, 2009 21.69 23.13 21.58 21.80 2,805,588 +0.08(+0.35%)
Dec 14, 2009 21.39 21.76 20.52 21.73 1,799,441 +1.24(+6.03%)
Dec 11, 2009 20.01 20.60 19.79 20.49 728,395 +0.50(+2.52%)
Dec 10, 2009 20.07 20.23 19.90 19.99 1,210,777 +0.05(+0.24%)
Dec 09, 2009 20.09 20.35 19.82 19.94 1,369,464 -0.12(-0.62%)
Dec 08, 2009 19.31 20.78 19.01 20.07 4,066,302 +0.58(+2.98%)
Dec 07, 2009 17.90 19.69 17.80 19.48 4,633,325 +1.53(+8.50%)
Dec 04, 2009 17.70 18.23 17.54 17.96 813,414 +0.56(+3.21%)
Dec 03, 2009 17.89 17.91 17.31 17.40 783,552 -0.39(-2.17%)
Dec 02, 2009 17.66 18.40 17.60 17.79 1,883,333 +0.20(+1.14%)
Dec 01, 2009 17.26 17.78 17.23 17.59 1,179,788 +0.53(+3.12%)
Nov 30, 2009 17.02 17.11 16.67 17.05 806,519 +0.10(+0.57%)
Nov 27, 2009 16.90 17.22 16.58 16.96 403,839 -0.31(-1.80%)
Nov 25, 2009 17.01 17.43 16.81 17.27 840,089 +0.37(+2.21%)
Nov 24, 2009 16.48 16.94 16.21 16.90 1,096,550 +0.37(+2.26%)
Nov 23, 2009 15.94 16.92 15.86 16.52 1,485,852 +0.79(+5.00%)
Nov 20, 2009 15.54 15.83 15.34 15.74 573,185 +0.06(+0.40%)
Nov 19, 2009 15.78 15.78 15.46 15.67 773,865 -0.26(-1.65%)
Nov 18, 2009 16.05 16.17 15.80 15.94 350,892 -0.16(-0.99%)
Nov 17, 2009 15.81 16.14 15.58 16.09 693,633 +0.28(+1.75%)
Nov 16, 2009 15.66 15.85 15.28 15.82 709,577 +0.33(+2.14%)
Nov 13, 2009 15.28 15.49 15.03 15.49 1,263,324 +0.19(+1.22%)
Nov 12, 2009 15.74 15.83 15.22 15.30 699,171 -0.41(-2.64%)
Nov 11, 2009 15.49 15.78 15.27 15.71 2,099,413 +0.46(+3.03%)
Nov 10, 2009 15.36 15.45 15.13 15.25 1,056,606 -0.17(-1.12%)
Nov 09, 2009 15.48 15.60 15.36 15.43 536,474 +0.01(+0.09%)
Nov 06, 2009 14.85 15.43 14.71 15.41 1,029,640 +0.43(+2.86%)
Nov 05, 2009 15.06 15.10 14.81 14.98 1,102,310 -0.01(-0.09%)
Nov 04, 2009 15.50 15.74 14.96 15.00 1,173,966 -0.50(-3.25%)
Nov 03, 2009 15.10 15.60 15.10 15.50 1,445,550 +0.26(+1.68%)
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.