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, 2013 15.39 16.44 15.03 16.14 1,067,558 +0.70(+4.56%)
Oct 30, 2013 15.58 16.07 15.32 15.44 1,393,448 -0.13(-0.83%)
Oct 29, 2013 14.42 15.66 14.10 15.56 4,316,553 +2.67(+20.71%)
Oct 28, 2013 13.49 13.49 12.67 12.89 1,105,602 -0.57(-4.21%)
Oct 25, 2013 13.61 13.68 13.36 13.46 0 -0.11(-0.82%)
Oct 24, 2013 13.32 13.68 13.32 13.57 323,379 +0.27(+2.00%)
Oct 23, 2013 13.35 13.47 13.22 13.31 0 -0.08(-0.58%)
Oct 22, 2013 13.24 13.45 13.14 13.38 388,808 +0.25(+1.90%)
Oct 21, 2013 13.18 13.39 13.06 13.13 368,312 +0.02(+0.13%)
Oct 18, 2013 13.13 13.39 13.03 13.12 528,271 +0.09(+0.72%)
Oct 17, 2013 12.84 13.17 12.79 13.02 483,900 +0.15(+1.20%)
Oct 16, 2013 12.89 13.13 12.86 12.87 339,468 +0.04(+0.33%)
Oct 15, 2013 12.77 13.01 12.72 12.83 356,998 +0.03(+0.27%)
Oct 14, 2013 12.70 12.88 12.57 12.79 278,166 +0.08(+0.61%)
Oct 11, 2013 12.46 12.83 12.46 12.71 0 +0.18(+1.44%)
Oct 10, 2013 12.38 12.70 12.38 12.53 277,739 +0.27(+2.17%)
Oct 09, 2013 12.28 12.40 12.10 12.27 430,204 +0.00(+0.00%)
Oct 08, 2013 12.53 12.67 12.27 12.27 502,370 -0.28(-2.26%)
Oct 07, 2013 12.68 12.79 12.44 12.55 288,922 -0.22(-1.75%)
Oct 04, 2013 12.60 13.02 12.46 12.77 0 +0.14(+1.09%)
Oct 03, 2013 12.80 12.83 12.60 12.64 256,641 -0.20(-1.54%)
Oct 02, 2013 12.62 12.95 12.52 12.83 394,666 +0.13(+1.01%)
Oct 01, 2013 12.40 12.75 12.31 12.71 517,871 +0.36(+2.92%)
Sep 30, 2013 12.16 12.47 12.04 12.34 732,157 +0.18(+1.48%)
Sep 27, 2013 11.55 12.18 11.49 12.16 0 +0.53(+4.58%)
Sep 26, 2013 11.59 11.80 11.45 11.63 312,872 +0.09(+0.74%)
Sep 25, 2013 11.66 11.86 11.54 11.55 384,637 -0.11(-0.96%)
Sep 24, 2013 11.77 11.99 11.66 11.66 251,937 -0.11(-0.95%)
Sep 23, 2013 11.84 11.99 11.74 11.77 288,031 -0.16(-1.37%)
Sep 20, 2013 11.85 12.22 11.85 11.93 0 +0.14(+1.16%)
Sep 19, 2013 11.30 11.80 11.26 11.80 591,899 +0.51(+4.49%)
Sep 18, 2013 11.10 11.31 11.04 11.29 377,430 +0.18(+1.62%)
Sep 17, 2013 11.04 11.24 11.04 11.11 0 +0.07(+0.62%)
Sep 16, 2013 11.14 11.16 10.95 11.04 0 +0.03(+0.23%)
Sep 13, 2013 11.04 11.12 10.90 11.01 0 +0.01(+0.08%)
Sep 12, 2013 11.14 11.16 10.99 11.01 0 -0.15(-1.31%)
Sep 11, 2013 11.04 11.25 10.98 11.15 189,733 +0.06(+0.54%)
Sep 10, 2013 11.13 11.16 10.95 11.09 236,011 +0.05(+0.47%)
Sep 09, 2013 10.84 11.08 10.77 11.04 220,157 +0.22(+2.06%)
Sep 06, 2013 10.91 11.01 10.67 10.82 0 -0.08(-0.71%)
Sep 05, 2013 10.95 11.07 10.85 10.89 164,347 -0.06(-0.55%)
Sep 04, 2013 10.83 11.16 10.75 10.95 0 +0.11(+1.03%)
Sep 03, 2013 11.00 11.06 10.71 10.84 0 -0.03(-0.24%)
Aug 30, 2013 10.89 10.91 10.59 10.87 0 -0.03(-0.32%)
Aug 29, 2013 10.76 11.01 10.55 10.90 135,519 +0.12(+1.11%)
Aug 28, 2013 10.63 10.88 10.55 10.78 0 +0.15(+1.37%)
Aug 27, 2013 10.83 10.94 10.54 10.64 278,196 -0.33(-3.05%)
Aug 26, 2013 10.99 11.07 10.90 10.97 0 -0.01(-0.12%)
Aug 23, 2013 11.17 11.17 10.93 10.98 0 -0.13(-1.20%)
Aug 22, 2013 10.89 11.16 10.86 11.12 233,306 +0.27(+2.45%)
Aug 21, 2013 10.96 11.02 10.64 10.85 0 -0.15(-1.33%)
Aug 20, 2013 10.93 11.25 10.89 11.00 304,710 +0.08(+0.71%)
Aug 19, 2013 11.05 11.10 10.89 10.92 295,079 -0.11(-1.01%)
Aug 16, 2013 11.08 11.24 11.01 11.03 0 -0.09(-0.77%)
Aug 15, 2013 10.98 11.19 10.98 11.12 422,021 -0.04(-0.38%)
Aug 14, 2013 11.02 11.23 11.01 11.16 311,546 +0.11(+1.01%)
Aug 13, 2013 11.13 11.23 10.96 11.05 293,019 -0.06(-0.54%)
Aug 12, 2013 10.73 11.11 10.68 11.11 364,160 +0.34(+3.19%)
Aug 09, 2013 10.91 10.95 10.68 10.77 300,722 -0.15(-1.42%)
Aug 08, 2013 10.65 10.93 10.61 10.92 824,697 +0.32(+3.00%)
Aug 07, 2013 10.65 10.65 10.44 10.60 396,798 -0.05(-0.48%)
Aug 06, 2013 10.52 10.67 10.25 10.65 726,533 +0.14(+1.35%)
Aug 05, 2013 10.37 10.66 10.29 10.51 636,568 +0.18(+1.72%)
Aug 02, 2013 10.56 10.66 10.16 10.33 594,330 -0.35(-3.25%)
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.