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, 2007 17.24 17.57 17.10 17.37 1,086,538 +0.43(+2.57%)
Nov 29, 2007 17.43 17.75 16.74 16.93 1,064,515 -0.61(-3.50%)
Nov 28, 2007 17.68 17.82 16.57 17.54 1,627,086 -0.01(-0.08%)
Nov 27, 2007 17.60 18.20 17.11 17.56 1,531,664 -0.13(-0.74%)
Nov 26, 2007 15.96 18.04 15.96 17.69 3,263,504 +1.71(+10.72%)
Nov 23, 2007 15.87 16.23 15.67 15.98 488,530 +0.23(+1.49%)
Nov 21, 2007 14.68 15.86 14.63 15.74 2,716,179 +0.74(+4.92%)
Nov 20, 2007 15.29 15.45 14.49 15.00 3,511,526 -0.28(-1.85%)
Nov 19, 2007 16.07 16.11 15.20 15.29 1,654,873 -0.82(-5.10%)
Nov 16, 2007 16.17 16.36 15.54 16.11 1,570,826 -0.04(-0.26%)
Nov 15, 2007 17.14 17.31 16.14 16.15 1,346,216 -1.06(-6.18%)
Nov 14, 2007 17.25 17.43 16.99 17.21 1,088,781 +0.10(+0.60%)
Nov 13, 2007 17.25 17.60 16.65 17.11 1,271,485 +0.12(+0.73%)
Nov 12, 2007 17.27 17.60 16.92 16.99 1,271,888 -0.41(-2.34%)
Nov 09, 2007 16.58 17.56 16.42 17.39 1,493,232 +0.52(+3.07%)
Nov 08, 2007 17.92 17.95 16.21 16.88 2,356,801 -0.84(-4.72%)
Nov 07, 2007 17.70 18.19 17.61 17.71 1,850,610 -0.49(-2.69%)
Nov 06, 2007 17.95 18.29 17.61 18.20 1,467,940 +0.32(+1.78%)
Nov 05, 2007 18.89 18.91 17.80 17.88 2,735,274 -1.28(-6.70%)
Nov 02, 2007 20.03 20.09 19.16 19.17 1,780,426 -0.77(-3.84%)
Nov 01, 2007 20.37 20.70 19.90 19.93 1,353,545 -0.85(-4.09%)
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%)
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.