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, 2009 17.02 17.11 16.67 17.05 806,519 +0.10(+0.57%)
Nov 27, 2009 16.90 17.22 16.58 16.96 403,839 -0.31(-1.80%)
Nov 25, 2009 17.01 17.43 16.81 17.27 840,089 +0.37(+2.21%)
Nov 24, 2009 16.48 16.94 16.21 16.90 1,096,550 +0.37(+2.26%)
Nov 23, 2009 15.94 16.92 15.86 16.52 1,485,852 +0.79(+5.00%)
Nov 20, 2009 15.54 15.83 15.34 15.74 573,185 +0.06(+0.40%)
Nov 19, 2009 15.78 15.78 15.46 15.67 773,865 -0.26(-1.65%)
Nov 18, 2009 16.05 16.17 15.80 15.94 350,892 -0.16(-0.99%)
Nov 17, 2009 15.81 16.14 15.58 16.09 693,633 +0.28(+1.75%)
Nov 16, 2009 15.66 15.85 15.28 15.82 709,577 +0.33(+2.14%)
Nov 13, 2009 15.28 15.49 15.03 15.49 1,263,324 +0.19(+1.22%)
Nov 12, 2009 15.74 15.83 15.22 15.30 699,171 -0.41(-2.64%)
Nov 11, 2009 15.49 15.78 15.27 15.71 2,099,413 +0.46(+3.03%)
Nov 10, 2009 15.36 15.45 15.13 15.25 1,056,606 -0.17(-1.12%)
Nov 09, 2009 15.48 15.60 15.36 15.43 536,474 +0.01(+0.09%)
Nov 06, 2009 14.85 15.43 14.71 15.41 1,029,640 +0.43(+2.86%)
Nov 05, 2009 15.06 15.10 14.81 14.98 1,102,310 -0.01(-0.09%)
Nov 04, 2009 15.50 15.74 14.96 15.00 1,173,966 -0.50(-3.25%)
Nov 03, 2009 15.10 15.60 15.10 15.50 1,445,550 +0.26(+1.68%)
Nov 02, 2009 14.89 15.46 14.86 15.25 1,324,413 +0.39(+2.60%)
Oct 30, 2009 14.87 15.01 14.50 14.86 1,567,689 -0.12(-0.78%)
Oct 29, 2009 14.83 15.01 14.29 14.98 1,642,680 +0.32(+2.17%)
Oct 28, 2009 13.19 15.19 12.97 14.66 4,968,682 +1.59(+12.15%)
Oct 27, 2009 13.42 13.56 12.86 13.07 1,526,392 -0.26(-1.97%)
Oct 26, 2009 13.46 13.82 13.16 13.33 999,161 -0.16(-1.18%)
Oct 23, 2009 13.32 13.57 13.19 13.49 866,280 +0.27(+2.04%)
Oct 22, 2009 12.80 13.39 12.68 13.22 738,985 +0.44(+3.46%)
Oct 21, 2009 12.97 13.32 12.74 12.78 1,002,551 -0.24(-1.86%)
Oct 20, 2009 13.06 13.61 12.90 13.02 1,491,206 -0.48(-3.53%)
Oct 19, 2009 12.93 13.83 12.90 13.50 2,695,227 +0.66(+5.11%)
Oct 16, 2009 12.26 13.12 12.15 12.84 4,088,429 +0.95(+8.01%)
Oct 15, 2009 11.89 11.97 11.74 11.89 600,413 -0.11(-0.92%)
Oct 14, 2009 11.79 12.10 11.67 12.00 1,133,741 +0.32(+2.72%)
Oct 13, 2009 11.79 11.80 11.50 11.68 573,408 -0.09(-0.76%)
Oct 12, 2009 11.87 11.95 11.72 11.77 671,530 -0.03(-0.23%)
Oct 09, 2009 11.53 11.89 11.37 11.80 826,307 +0.27(+2.34%)
Oct 08, 2009 11.86 11.88 11.38 11.53 1,103,639 -0.19(-1.65%)
Oct 07, 2009 11.94 12.15 11.43 11.72 1,938,528 -0.33(-2.75%)
Oct 06, 2009 12.77 12.90 11.98 12.06 10,843,807 +1.66(+16.01%)
Oct 05, 2009 10.17 10.83 10.15 10.39 1,468,702 +0.31(+3.08%)
Oct 02, 2009 10.15 10.36 10.07 10.08 276,524 -0.19(-1.82%)
Oct 01, 2009 10.47 10.48 10.17 10.27 552,672 -0.27(-2.56%)
Sep 30, 2009 10.75 10.75 10.43 10.54 502,629 -0.21(-1.93%)
Sep 29, 2009 10.99 11.01 10.74 10.74 246,210 -0.24(-2.20%)
Sep 28, 2009 10.63 11.12 10.60 10.99 462,895 +0.37(+3.51%)
Sep 25, 2009 10.91 10.98 10.55 10.61 1,107,128 -0.31(-2.84%)
Sep 24, 2009 11.30 11.31 10.70 10.92 915,378 -0.28(-2.47%)
Sep 23, 2009 12.41 12.41 11.19 11.20 1,397,665 -1.22(-9.79%)
Sep 22, 2009 11.75 12.60 11.70 12.41 1,134,891 +0.75(+6.45%)
Sep 21, 2009 11.53 11.88 11.28 11.66 645,296 +0.08(+0.72%)
Sep 18, 2009 11.61 12.10 11.35 11.58 1,450,961 +0.15(+1.33%)
Sep 17, 2009 10.33 11.66 10.25 11.43 2,100,767 +1.13(+11.00%)
Sep 16, 2009 10.15 10.29 10.08 10.29 310,505 +0.14(+1.36%)
Sep 15, 2009 9.887 10.16 9.874 10.16 299,517 +0.23(+2.30%)
Sep 14, 2009 9.805 9.950 9.729 9.929 203,996 +0.02(+0.21%)
Sep 11, 2009 10.14 10.15 9.846 9.908 264,326 -0.24(-2.38%)
Sep 10, 2009 10.15 10.25 10.01 10.15 351,873 -0.01(-0.07%)
Sep 09, 2009 10.03 10.25 9.867 10.16 413,160 +0.05(+0.48%)
Sep 08, 2009 9.853 10.12 9.825 10.11 618,489 +0.33(+3.39%)
Sep 04, 2009 9.660 9.798 9.570 9.777 316,100 +0.21(+2.16%)
Sep 03, 2009 9.149 9.584 9.149 9.570 263,990 +0.25(+2.67%)
Sep 02, 2009 9.528 9.591 9.321 9.321 513,041 -0.26(-2.67%)
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.