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, 2010 14.76 14.80 14.40 14.80 675,902 -0.10(-0.67%)
Nov 29, 2010 14.79 14.94 14.51 14.90 297,839 -0.01(-0.10%)
Nov 26, 2010 15.08 15.21 14.89 14.92 92,249 -0.24(-1.61%)
Nov 24, 2010 15.06 15.16 15.16 15.16 303,094 +0.19(+1.29%)
Nov 23, 2010 14.97 15.00 14.77 14.97 198,493 -0.16(-1.04%)
Nov 22, 2010 15.04 15.37 14.88 15.12 321,711 +0.09(+0.57%)
Nov 19, 2010 14.97 15.10 14.80 15.04 321,801 +0.10(+0.67%)
Nov 18, 2010 14.99 15.03 14.84 14.94 251,960 +0.11(+0.72%)
Nov 17, 2010 14.67 14.87 14.63 14.83 351,538 +0.15(+1.02%)
Nov 16, 2010 14.77 14.87 14.49 14.68 500,311 -0.20(-1.35%)
Nov 15, 2010 14.92 15.12 14.64 14.88 378,736 +0.07(+0.48%)
Nov 12, 2010 14.92 15.13 14.73 14.81 284,318 -0.24(-1.57%)
Nov 11, 2010 15.03 15.22 14.82 15.04 294,189 -0.10(-0.66%)
Nov 10, 2010 15.03 15.16 14.89 15.14 438,889 +0.16(+1.05%)
Nov 09, 2010 15.03 15.08 14.87 14.99 539,500 -0.03(-0.22%)
Nov 08, 2010 14.65 15.03 14.65 15.02 459,383 +0.30(+2.03%)
Nov 05, 2010 14.80 14.91 14.63 14.72 423,061 -0.08(-0.53%)
Nov 04, 2010 14.93 15.15 14.66 14.80 684,136 -0.01(-0.05%)
Nov 03, 2010 14.61 14.98 14.39 14.81 723,579 +0.24(+1.66%)
Nov 02, 2010 14.27 14.84 13.71 14.56 2,693,269 +1.22(+9.15%)
Nov 01, 2010 13.61 13.74 13.07 13.34 1,060,588 -0.23(-1.73%)
Oct 29, 2010 13.53 13.77 13.50 13.58 373,506 +0.02(+0.16%)
Oct 28, 2010 13.81 14.03 13.54 13.56 334,337 -0.18(-1.29%)
Oct 27, 2010 13.79 13.82 13.54 13.73 260,035 +0.06(+0.47%)
Oct 25, 2010 13.96 14.07 13.62 13.67 361,249 -0.19(-1.38%)
Oct 22, 2010 13.69 14.10 13.68 13.86 280,628 +0.13(+0.93%)
Oct 21, 2010 13.67 14.20 13.59 13.73 676,593 +0.14(+1.04%)
Oct 20, 2010 13.45 13.78 13.44 13.59 357,962 +0.22(+1.65%)
Oct 19, 2010 13.56 13.66 13.21 13.37 467,767 -0.28(-2.03%)
Oct 18, 2010 14.15 14.20 13.56 13.65 432,185 -0.43(-3.03%)
Oct 15, 2010 13.88 14.29 13.83 14.07 703,716 +0.33(+2.38%)
Oct 14, 2010 13.73 13.93 13.53 13.75 289,035 +0.04(+0.26%)
Oct 13, 2010 13.49 13.89 13.48 13.71 407,050 +0.28(+2.06%)
Oct 12, 2010 13.29 13.51 13.14 13.44 197,054 +0.13(+1.01%)
Oct 11, 2010 13.49 13.58 13.30 13.30 324,590 -0.23(-1.73%)
Oct 08, 2010 13.45 13.61 13.27 13.54 234,401 +0.05(+0.37%)
Oct 07, 2010 13.67 13.88 13.46 13.49 508,454 -0.06(-0.47%)
Oct 06, 2010 13.62 13.76 13.43 13.55 237,067 -0.04(-0.31%)
Oct 05, 2010 13.51 13.62 13.36 13.59 427,300 +0.23(+1.75%)
Oct 04, 2010 13.40 13.68 13.19 13.36 287,849 -0.13(-0.95%)
Oct 01, 2010 13.80 13.80 13.29 13.49 298,999 -0.18(-1.30%)
Sep 30, 2010 14.16 14.16 13.56 13.66 450,190 -0.40(-2.83%)
Sep 29, 2010 13.78 14.10 13.68 14.06 485,000 +0.23(+1.70%)
Sep 28, 2010 13.42 13.86 13.34 13.83 485,814 +0.39(+2.87%)
Sep 27, 2010 13.43 13.44 13.27 13.44 255,530 -0.00(-0.01%)
Sep 24, 2010 13.13 13.51 13.13 13.44 409,624 +0.43(+3.33%)
Sep 23, 2010 12.89 13.29 12.89 13.01 383,224 +0.02(+0.16%)
Sep 22, 2010 13.13 13.27 12.80 12.99 374,266 -0.17(-1.29%)
Sep 21, 2010 12.92 13.22 12.90 13.16 545,425 +0.26(+2.04%)
Sep 20, 2010 12.43 12.92 12.43 12.90 558,558 +0.44(+3.53%)
Sep 17, 2010 12.78 12.78 12.43 12.46 522,310 -0.37(-2.88%)
Sep 15, 2010 12.70 12.90 12.70 12.82 279,912 +0.05(+0.39%)
Sep 14, 2010 12.71 12.90 12.68 12.78 392,857 +0.05(+0.39%)
Sep 13, 2010 12.89 13.01 12.70 12.73 753,522 -0.13(-0.99%)
Sep 10, 2010 12.75 12.94 12.70 12.85 497,792 +0.09(+0.72%)
Sep 09, 2010 13.11 13.14 12.66 12.76 242,383 -0.23(-1.75%)
Sep 08, 2010 12.70 13.13 12.70 12.99 425,074 +0.28(+2.18%)
Sep 07, 2010 12.90 13.05 12.68 12.71 531,874 -0.27(-2.08%)
Sep 03, 2010 12.95 13.12 12.80 12.98 307,103 +0.14(+1.11%)
Sep 02, 2010 12.70 12.95 12.64 12.84 397,383 +0.18(+1.46%)
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.