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 (%)
Nov 30, 2005 26.77 27.09 26.55 26.88 1,045,990 +0.09(+0.34%)
Nov 29, 2005 26.58 26.93 26.24 26.79 1,033,136 +0.75(+2.89%)
Nov 28, 2005 27.92 28.07 25.24 26.04 2,186,212 -1.75(-6.31%)
Nov 25, 2005 27.86 28.09 27.54 27.79 458,126 +0.00(+0.00%)
Nov 23, 2005 27.69 28.27 27.27 27.79 2,477,385 +0.14(+0.50%)
Nov 22, 2005 26.36 27.77 25.84 27.65 1,485,103 +1.48(+5.67%)
Nov 21, 2005 27.47 27.47 25.17 26.17 1,547,012 -1.10(-4.05%)
Nov 18, 2005 26.24 27.46 26.07 27.27 1,634,027 +1.37(+5.31%)
Nov 17, 2005 24.65 26.02 24.53 25.90 1,335,813 +1.56(+6.41%)
Nov 16, 2005 24.25 24.51 24.10 24.34 1,076,526 +0.42(+1.76%)
Nov 15, 2005 24.17 24.33 23.65 23.92 482,899 -0.11(-0.46%)
Nov 14, 2005 24.02 24.17 23.68 24.03 688,158 +0.48(+2.05%)
Nov 11, 2005 23.06 24.34 22.92 23.54 1,301,766 +0.68(+2.96%)
Nov 10, 2005 22.44 23.05 22.25 22.87 773,560 +0.52(+2.32%)
Nov 09, 2005 22.65 22.78 21.84 22.35 520,160 -0.15(-0.68%)
Nov 08, 2005 22.70 22.79 22.30 22.50 443,058 -0.26(-1.12%)
Nov 07, 2005 22.76 22.79 22.44 22.76 620,304 +0.34(+1.51%)
Nov 04, 2005 22.72 22.83 22.20 22.42 487,823 -0.05(-0.21%)
Nov 03, 2005 22.57 23.48 22.09 22.47 1,350,650 +0.24(+1.09%)
Nov 02, 2005 20.72 22.25 20.71 22.23 1,075,593 +1.51(+7.26%)
Nov 01, 2005 20.80 20.96 20.60 20.72 880,695 +0.03(+0.13%)
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%)
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.