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 (%)
Oct 31, 2005 20.58 21.06 20.58 20.69 1,020,871 +0.14(+0.71%)
Oct 28, 2005 21.38 21.38 20.08 20.55 1,016,355 -0.48(-2.30%)
Oct 27, 2005 22.09 22.30 20.67 21.03 1,058,067 -0.97(-4.42%)
Oct 26, 2005 20.02 22.51 20.02 22.01 2,913,725 +0.51(+2.38%)
Oct 25, 2005 19.75 21.49 19.54 21.49 2,348,315 +2.03(+10.43%)
Oct 24, 2005 19.20 19.76 19.06 19.46 951,567 +0.43(+2.25%)
Oct 21, 2005 18.99 19.26 18.64 19.04 488,728 +0.15(+0.80%)
Oct 20, 2005 19.32 19.77 18.45 18.88 812,037 -0.54(-2.77%)
Oct 19, 2005 18.99 19.55 18.06 19.42 1,009,502 -0.02(-0.11%)
Oct 18, 2005 19.93 20.02 19.18 19.44 1,008,071 -0.34(-1.71%)
Oct 17, 2005 19.56 20.01 19.49 19.78 709,269 +0.48(+2.50%)
Oct 14, 2005 18.84 19.51 18.74 19.30 1,327,163 +0.35(+1.82%)
Oct 13, 2005 20.49 20.51 18.09 18.95 2,690,183 -1.43(-7.01%)
Oct 12, 2005 21.21 21.54 19.40 20.38 2,326,411 -0.92(-4.31%)
Oct 11, 2005 22.33 22.47 21.16 21.30 1,498,268 -0.62(-2.83%)
Oct 10, 2005 21.18 22.06 20.91 21.92 1,379,408 +0.75(+3.52%)
Oct 07, 2005 20.85 21.58 20.59 21.18 1,152,351 +0.41(+1.96%)
Oct 06, 2005 20.91 21.52 20.31 20.77 1,378,213 -0.28(-1.31%)
Oct 05, 2005 21.15 22.03 19.38 21.05 9,490,667 +2.53(+13.69%)
Oct 04, 2005 18.79 19.16 18.30 18.51 896,681 -0.06(-0.33%)
Oct 03, 2005 17.48 18.60 17.47 18.57 1,228,194 +1.30(+7.51%)
Sep 30, 2005 16.88 17.43 16.38 17.28 668,234 +0.51(+3.05%)
Sep 29, 2005 16.54 16.92 15.95 16.76 1,166,741 +0.23(+1.38%)
Sep 28, 2005 16.63 16.77 16.23 16.54 468,532 +0.06(+0.38%)
Sep 27, 2005 16.40 16.71 16.15 16.47 692,997 +0.32(+2.01%)
Sep 26, 2005 15.98 17.19 15.56 16.15 896,267 +0.23(+1.47%)
Sep 23, 2005 15.92 16.07 15.18 15.92 336,674 +0.78(+5.16%)
Sep 22, 2005 15.13 15.44 14.75 15.13 344,918 -0.14(-0.95%)
Sep 21, 2005 15.40 15.69 15.26 15.28 349,334 -0.19(-1.25%)
Sep 20, 2005 15.18 15.64 14.95 15.47 322,109 +0.23(+1.49%)
Sep 19, 2005 15.22 15.36 14.92 15.25 310,930 -0.01(-0.09%)
Sep 16, 2005 15.23 15.31 14.50 15.26 640,165 +0.10(+0.68%)
Sep 15, 2005 14.96 15.38 14.85 15.16 436,549 +0.20(+1.34%)
Sep 14, 2005 15.74 15.88 14.83 14.96 727,912 -0.93(-5.83%)
Sep 13, 2005 15.49 16.22 15.44 15.88 1,222,754 -0.55(-3.32%)
Sep 12, 2005 15.13 16.79 14.98 16.43 1,174,849 +1.29(+8.53%)
Sep 09, 2005 15.58 15.61 15.00 15.13 588,072 -0.23(-1.48%)
Sep 08, 2005 15.43 15.51 15.02 15.36 398,166 -0.01(-0.09%)
Sep 07, 2005 15.76 15.88 14.98 15.38 576,057 -0.32(-2.07%)
Sep 06, 2005 15.58 15.77 15.37 15.70 439,880 +0.21(+1.38%)
Sep 02, 2005 15.54 15.73 15.36 15.49 427,142 +0.01(+0.09%)
Sep 01, 2005 15.19 15.56 14.98 15.47 689,139 +0.35(+2.28%)
Aug 31, 2005 14.51 15.19 14.40 15.13 838,249 +0.72(+5.03%)
Aug 30, 2005 14.18 14.62 14.09 14.40 339,115 +0.11(+0.77%)
Aug 29, 2005 14.32 14.49 13.83 14.29 447,352 -0.02(-0.14%)
Aug 26, 2005 14.01 14.44 14.01 14.31 579,487 +0.30(+2.17%)
Aug 25, 2005 13.28 14.35 13.28 14.01 901,202 +0.73(+5.46%)
Aug 24, 2005 13.15 13.63 12.71 13.28 772,750 -0.05(-0.36%)
Aug 23, 2005 13.64 13.74 13.29 13.33 491,672 -0.28(-2.08%)
Aug 22, 2005 13.87 13.87 13.48 13.62 610,185 +0.06(+0.41%)
Aug 19, 2005 13.02 13.71 12.91 13.56 682,435 +0.77(+6.05%)
Aug 18, 2005 12.53 13.17 12.01 12.79 1,208,623 +0.25(+1.98%)
Aug 17, 2005 13.26 13.46 12.19 12.54 1,494,233 -0.78(-5.86%)
Aug 16, 2005 14.34 14.43 12.99 13.32 836,726 -0.97(-6.81%)
Aug 15, 2005 14.22 14.49 14.04 14.29 368,459 +0.14(+0.98%)
Aug 12, 2005 15.16 15.16 13.99 14.15 708,136 -0.98(-6.48%)
Aug 11, 2005 15.33 15.38 14.73 15.13 448,894 -0.08(-0.54%)
Aug 10, 2005 15.31 15.71 15.06 15.22 715,415 +0.18(+1.19%)
Aug 09, 2005 14.80 15.16 14.65 15.04 689,877 +0.54(+3.71%)
Aug 08, 2005 14.33 15.05 14.32 14.50 1,060,138 +0.61(+4.40%)
Aug 05, 2005 14.67 14.85 13.53 13.89 1,666,184 -1.03(-6.88%)
Aug 04, 2005 15.85 15.98 14.67 14.91 1,135,076 -1.14(-7.10%)
Aug 03, 2005 16.48 16.50 15.54 16.05 932,866 -0.35(-2.11%)
Aug 02, 2005 16.61 16.76 16.10 16.40 847,311 -0.09(-0.54%)
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.