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, 2006 42.80 43.79 41.89 42.59 3,221,828 +0.44(+1.05%)
Oct 30, 2006 43.36 43.36 41.19 42.15 5,223,288 -1.35(-3.11%)
Oct 27, 2006 44.07 45.30 43.24 43.50 1,740,230 -0.81(-1.82%)
Oct 26, 2006 44.12 45.42 43.58 44.31 3,653,272 +0.15(+0.34%)
Oct 25, 2006 49.51 50.75 42.53 44.16 17,006,020 -2.78(-5.93%)
Oct 24, 2006 46.94 50.20 45.87 46.94 5,662,379 +0.73(+1.57%)
Oct 23, 2006 45.52 46.99 45.23 46.21 2,427,895 +1.04(+2.29%)
Oct 20, 2006 45.02 45.31 44.74 45.18 1,088,534 +0.17(+0.37%)
Oct 19, 2006 45.25 45.41 44.61 45.01 1,276,277 -0.19(-0.41%)
Oct 18, 2006 45.09 45.36 44.44 45.20 919,841 +0.35(+0.77%)
Oct 17, 2006 44.64 44.94 43.91 44.85 1,352,462 -0.03(-0.06%)
Oct 16, 2006 45.27 45.53 44.62 44.88 833,240 -0.16(-0.35%)
Oct 13, 2006 45.03 45.38 44.59 45.04 974,427 +0.22(+0.49%)
Oct 12, 2006 44.83 45.40 43.91 44.82 1,293,803 +0.43(+0.96%)
Oct 11, 2006 45.54 45.99 44.17 44.39 2,033,365 -0.48(-1.08%)
Oct 10, 2006 46.88 48.33 44.62 44.87 4,736,438 +0.11(+0.25%)
Oct 09, 2006 43.89 45.15 43.51 44.76 1,271,343 +0.68(+1.53%)
Oct 06, 2006 44.35 45.24 43.85 44.09 1,285,862 -0.35(-0.79%)
Oct 05, 2006 43.12 44.74 42.80 44.44 2,398,574 +1.42(+3.29%)
Oct 04, 2006 40.82 43.30 40.82 43.02 3,181,276 +2.18(+5.34%)
Oct 03, 2006 42.77 43.22 40.36 40.84 2,379,258 -1.98(-4.63%)
Oct 02, 2006 42.91 43.02 41.64 42.82 1,312,635 -0.19(-0.43%)
Sep 29, 2006 43.57 44.16 42.82 43.01 1,103,290 -0.54(-1.24%)
Sep 28, 2006 43.04 44.45 42.62 43.55 1,539,224 +0.50(+1.17%)
Sep 27, 2006 42.26 43.26 41.88 43.04 1,326,649 +0.67(+1.58%)
Sep 26, 2006 41.85 42.79 41.58 42.37 1,505,450 +0.52(+1.25%)
Sep 25, 2006 41.91 42.10 41.32 41.85 1,465,538 -0.06(-0.15%)
Sep 22, 2006 41.92 42.22 41.44 41.91 1,382,507 +0.14(+0.33%)
Sep 21, 2006 42.60 43.15 41.36 41.77 1,702,848 -0.86(-2.02%)
Sep 20, 2006 41.07 43.84 40.57 42.64 3,295,431 +2.17(+5.38%)
Sep 19, 2006 41.01 41.57 39.88 40.46 1,477,882 -0.41(-1.01%)
Sep 18, 2006 41.26 41.57 40.36 40.88 2,091,163 -0.10(-0.25%)
Sep 15, 2006 42.01 42.19 40.54 40.98 2,145,841 -0.64(-1.54%)
Sep 14, 2006 41.55 42.86 41.22 41.62 2,481,784 -0.21(-0.50%)
Sep 13, 2006 41.00 42.07 40.47 41.83 3,433,152 +0.77(+1.87%)
Sep 12, 2006 39.43 41.37 39.02 41.06 3,873,406 +1.43(+3.61%)
Sep 11, 2006 36.21 39.63 36.21 39.63 4,652,880 +3.04(+8.32%)
Sep 08, 2006 36.19 36.81 36.01 36.59 1,155,882 +0.48(+1.32%)
Sep 07, 2006 35.56 36.43 35.06 36.11 1,604,565 +0.37(+1.04%)
Sep 06, 2006 35.63 36.22 35.45 35.74 1,826,007 -0.90(-2.47%)
Sep 05, 2006 33.84 36.90 33.84 36.64 3,519,253 +2.15(+6.25%)
Sep 01, 2006 34.11 35.01 34.05 34.49 1,287,215 +0.19(+0.54%)
Aug 31, 2006 33.57 34.61 32.27 34.30 3,196,624 +0.39(+1.16%)
Aug 30, 2006 35.80 35.81 33.49 33.91 2,478,810 -1.55(-4.36%)
Aug 29, 2006 35.56 35.80 35.22 35.46 918,938 -0.01(-0.02%)
Aug 28, 2006 35.23 36.42 34.99 35.46 1,015,508 +0.09(+0.25%)
Aug 25, 2006 34.54 35.50 34.25 35.37 1,685,044 +0.81(+2.36%)
Aug 24, 2006 34.38 34.94 34.17 34.56 1,707,601 +0.46(+1.34%)
Aug 23, 2006 34.97 35.09 33.91 34.10 1,498,172 -0.87(-2.49%)
Aug 22, 2006 34.92 35.32 34.41 34.97 1,823,886 -0.01(-0.04%)
Aug 21, 2006 36.86 36.86 34.64 34.99 3,237,272 -1.66(-4.54%)
Aug 18, 2006 36.37 37.11 36.06 36.65 825,076 +0.17(+0.47%)
Aug 17, 2006 36.21 37.29 35.99 36.48 1,312,163 +0.29(+0.80%)
Aug 16, 2006 36.66 36.91 35.81 36.19 2,106,040 -0.40(-1.09%)
Aug 15, 2006 36.15 36.93 35.30 36.59 2,220,115 +0.65(+1.81%)
Aug 14, 2006 37.49 37.73 35.67 35.94 2,446,695 -0.74(-2.01%)
Aug 11, 2006 35.10 36.92 34.30 36.68 4,337,845 +1.78(+5.10%)
Aug 10, 2006 34.52 35.39 33.87 34.90 2,628,720 +0.30(+0.86%)
Aug 09, 2006 31.77 35.39 31.38 34.60 8,337,109 +3.13(+9.94%)
Aug 08, 2006 34.09 34.35 31.40 31.47 7,375,242 -2.56(-7.53%)
Aug 07, 2006 35.77 35.99 33.88 34.03 3,137,735 -2.00(-5.56%)
Aug 04, 2006 35.76 36.84 35.75 36.04 2,424,580 +0.47(+1.32%)
Aug 03, 2006 35.62 35.97 34.94 35.57 2,218,040 -0.34(-0.94%)
Aug 02, 2006 36.67 36.92 35.56 35.90 1,935,772 -0.41(-1.14%)
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.