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, 2007 21.30 21.40 20.49 20.78 2,948,227 -0.62(-2.90%)
Oct 30, 2007 20.60 21.55 20.55 21.40 2,144,410 +0.68(+3.30%)
Oct 29, 2007 20.91 21.22 20.58 20.72 1,727,269 -0.19(-0.89%)
Oct 26, 2007 20.88 21.23 20.14 20.91 3,243,285 -0.19(-0.88%)
Oct 25, 2007 17.81 21.18 17.81 21.09 7,799,277 +2.11(+11.09%)
Oct 24, 2007 19.47 19.47 18.48 18.99 4,317,133 +0.01(+0.04%)
Oct 23, 2007 20.01 20.02 18.82 18.98 1,784,641 -0.61(-3.14%)
Oct 22, 2007 18.99 19.85 18.39 19.60 2,748,718 +0.39(+2.01%)
Oct 19, 2007 20.23 20.24 19.20 19.21 3,972,803 -1.13(-5.53%)
Oct 18, 2007 21.06 21.10 20.33 20.33 1,777,112 -1.01(-4.75%)
Oct 17, 2007 20.86 21.58 20.86 21.35 1,820,997 +0.48(+2.32%)
Oct 16, 2007 21.07 21.16 20.40 20.87 3,463,650 -0.36(-1.69%)
Oct 15, 2007 22.02 22.11 21.07 21.23 2,024,384 -0.71(-3.24%)
Oct 12, 2007 21.45 22.09 21.41 21.94 2,624,129 +0.41(+1.89%)
Oct 11, 2007 22.82 22.92 21.40 21.53 5,761,881 -1.19(-5.23%)
Oct 10, 2007 23.27 23.42 22.67 22.72 4,448,507 -0.69(-2.95%)
Oct 09, 2007 23.37 23.44 23.07 23.41 3,049,318 +0.62(+2.73%)
Oct 08, 2007 22.37 22.99 22.30 22.79 4,227,278 +0.62(+2.80%)
Oct 05, 2007 22.37 23.08 21.87 22.16 7,394,141 +0.35(+1.61%)
Oct 04, 2007 24.16 24.17 21.13 21.81 38,753,108 -11.03(-33.59%)
Oct 03, 2007 33.18 33.78 32.71 32.85 3,385,678 -0.48(-1.43%)
Oct 02, 2007 33.65 33.90 33.14 33.32 1,935,052 -0.09(-0.27%)
Oct 01, 2007 33.67 34.52 33.07 33.41 3,341,927 +1.04(+3.20%)
Sep 28, 2007 33.65 34.02 32.14 32.38 2,834,298 -1.39(-4.11%)
Sep 27, 2007 34.47 34.70 33.72 33.76 1,884,621 -0.43(-1.25%)
Sep 26, 2007 33.96 34.75 33.87 34.19 1,624,563 +0.36(+1.06%)
Sep 25, 2007 33.83 34.00 33.31 33.83 1,497,470 -0.35(-1.01%)
Sep 24, 2007 33.56 34.70 33.50 34.18 2,986,861 +0.80(+2.40%)
Sep 21, 2007 33.65 33.65 33.08 33.38 1,877,806 -0.11(-0.33%)
Sep 20, 2007 35.04 35.08 32.90 33.49 5,443,946 -1.09(-3.15%)
Sep 19, 2007 38.60 38.60 34.52 34.58 7,830,848 -4.74(-12.06%)
Sep 18, 2007 39.49 39.87 39.06 39.32 1,407,157 -0.12(-0.30%)
Sep 17, 2007 39.34 39.65 38.56 39.44 688,103 -0.21(-0.52%)
Sep 14, 2007 39.73 39.73 39.01 39.65 598,790 +0.31(+0.79%)
Sep 13, 2007 39.61 40.02 39.17 39.34 570,654 -0.01(-0.04%)
Sep 12, 2007 38.60 40.38 38.60 39.35 1,710,050 +0.56(+1.44%)
Sep 11, 2007 38.70 39.52 38.54 38.79 884,338 -0.02(-0.05%)
Sep 10, 2007 39.76 39.96 37.89 38.81 1,338,247 -0.52(-1.32%)
Sep 07, 2007 38.94 39.98 38.38 39.33 2,449,249 +0.14(+0.35%)
Sep 06, 2007 37.63 39.28 37.38 39.19 1,927,232 +1.68(+4.47%)
Sep 05, 2007 36.35 37.51 36.01 37.51 1,485,621 +1.08(+2.96%)
Sep 04, 2007 36.56 37.44 36.21 36.44 1,167,644 -1.01(-2.69%)
Aug 31, 2007 38.14 38.15 37.06 37.44 817,419 +0.01(+0.04%)
Aug 30, 2007 36.59 38.18 36.41 37.43 1,823,879 +0.43(+1.16%)
Aug 29, 2007 34.74 37.24 34.74 37.00 2,409,063 +2.41(+6.97%)
Aug 28, 2007 34.68 34.85 33.62 34.59 1,823,521 -0.36(-1.03%)
Aug 27, 2007 33.48 36.28 33.29 34.95 2,290,145 +1.53(+4.57%)
Aug 24, 2007 32.90 33.43 32.56 33.43 1,110,949 +0.77(+2.35%)
Aug 23, 2007 33.35 33.41 32.11 32.66 2,607,540 -0.52(-1.58%)
Aug 22, 2007 34.43 34.43 32.90 33.18 2,910,457 -0.84(-2.48%)
Aug 21, 2007 34.36 34.95 33.90 34.03 1,144,354 -0.57(-1.66%)
Aug 20, 2007 34.28 35.15 34.23 34.60 1,629,346 +0.35(+1.01%)
Aug 17, 2007 35.21 35.43 33.58 34.25 1,638,455 +0.08(+0.24%)
Aug 16, 2007 34.18 34.60 33.36 34.17 2,612,445 -0.48(-1.39%)
Aug 15, 2007 35.59 36.43 34.62 34.65 1,117,278 -1.15(-3.20%)
Aug 14, 2007 36.65 37.29 35.40 35.80 1,123,724 -1.00(-2.72%)
Aug 13, 2007 37.04 37.56 36.26 36.80 1,320,306 -0.01(-0.04%)
Aug 10, 2007 35.08 37.55 32.46 36.82 5,305,754 +0.34(+0.93%)
Aug 09, 2007 36.60 36.73 35.56 36.48 2,411,313 -0.72(-1.95%)
Aug 08, 2007 37.33 39.05 36.77 37.20 1,924,957 -0.12(-0.33%)
Aug 07, 2007 37.44 38.11 36.80 37.33 1,362,941 -0.13(-0.35%)
Aug 06, 2007 38.00 38.49 35.85 37.46 2,054,086 -0.55(-1.45%)
Aug 03, 2007 37.21 39.70 37.14 38.01 1,537,359 -1.52(-3.84%)
Aug 02, 2007 38.37 39.58 38.35 39.53 1,709,961 +1.04(+2.69%)
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.