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, 2012 6.502 6.542 6.372 6.486 304,569 -0.03(-0.44%)
Nov 29, 2012 6.469 6.534 6.396 6.514 328,796 +0.12(+1.84%)
Nov 28, 2012 6.299 6.396 6.250 6.396 250,671 +0.09(+1.42%)
Nov 27, 2012 6.258 6.364 6.169 6.307 232,115 +0.06(+1.04%)
Nov 26, 2012 6.193 6.360 6.193 6.242 214,084 +0.06(+0.92%)
Nov 23, 2012 6.023 6.218 6.023 6.185 141,602 +0.19(+3.11%)
Nov 21, 2012 5.885 6.080 5.852 5.999 325,594 +0.13(+2.21%)
Nov 20, 2012 5.942 5.966 5.861 5.869 301,657 -0.12(-2.03%)
Nov 19, 2012 5.990 6.153 5.974 5.990 323,402 -0.03(-0.54%)
Nov 16, 2012 5.917 6.047 5.861 6.023 269,431 +0.09(+1.50%)
Nov 15, 2012 6.015 6.136 5.852 5.934 624,802 -0.09(-1.55%)
Nov 14, 2012 6.106 6.193 5.987 6.027 624,890 +0.00(+0.00%)
Nov 13, 2012 6.527 6.622 6.011 6.027 1,097,158 -0.57(-8.65%)
Nov 12, 2012 6.661 6.709 6.550 6.598 380,735 -0.06(-0.95%)
Nov 09, 2012 7.296 7.296 6.519 6.661 1,617,517 -0.94(-12.41%)
Nov 08, 2012 7.605 7.786 7.542 7.605 303,270 -0.02(-0.21%)
Nov 07, 2012 7.692 7.708 7.550 7.621 468,708 -0.14(-1.84%)
Nov 06, 2012 7.645 7.764 7.438 7.764 487,144 +0.28(+3.71%)
Nov 05, 2012 7.668 7.772 7.462 7.486 394,723 -0.20(-2.58%)
Nov 02, 2012 7.843 7.867 7.550 7.684 344,303 -0.16(-2.02%)
Nov 01, 2012 7.621 7.898 7.581 7.843 424,344 +0.21(+2.70%)
Oct 31, 2012 7.962 7.977 7.573 7.637 458,190 -0.29(-3.70%)
Oct 26, 2012 7.954 7.930 7.930 7.930 235,052 -0.05(-0.60%)
Oct 25, 2012 8.065 8.128 7.938 7.978 223,713 -0.02(-0.30%)
Oct 24, 2012 8.041 8.159 7.922 8.002 130,736 -0.03(-0.39%)
Oct 23, 2012 7.954 8.081 7.898 8.033 241,579 -0.02(-0.30%)
Oct 19, 2012 8.192 8.192 8.025 8.057 206,538 -0.18(-2.21%)
Oct 18, 2012 8.287 8.343 8.160 8.239 120,238 -0.08(-0.95%)
Oct 17, 2012 8.128 8.350 8.057 8.319 118,478 +0.21(+2.64%)
Oct 16, 2012 8.089 8.144 7.994 8.105 139,369 +0.08(+0.99%)
Oct 15, 2012 8.002 8.192 7.978 8.025 296,725 -0.02(-0.30%)
Oct 12, 2012 8.192 8.228 8.009 8.049 210,240 -0.16(-1.93%)
Oct 11, 2012 8.144 8.252 8.071 8.208 117,517 +0.14(+1.77%)
Oct 10, 2012 8.200 8.224 8.009 8.065 232,609 -0.13(-1.55%)
Oct 09, 2012 8.327 8.358 8.176 8.192 192,653 -0.13(-1.62%)
Oct 08, 2012 8.271 8.390 8.239 8.327 77,367 +0.01(+0.10%)
Oct 05, 2012 8.414 8.596 8.192 8.319 252,517 -0.08(-0.94%)
Oct 04, 2012 8.327 8.398 8.239 8.398 132,320 +0.13(+1.53%)
Oct 03, 2012 8.232 8.374 8.176 8.271 81,668 +0.02(+0.29%)
Oct 02, 2012 8.287 8.438 8.208 8.247 190,316 -0.04(-0.43%)
Oct 01, 2012 8.374 8.454 8.239 8.283 173,759 -0.07(-0.81%)
Sep 28, 2012 8.398 8.422 8.295 8.350 182,805 -0.10(-1.22%)
Sep 27, 2012 8.501 8.557 8.390 8.454 107,163 -0.00(-0.05%)
Sep 26, 2012 8.580 8.603 8.398 8.458 190,428 -0.10(-1.16%)
Sep 25, 2012 8.620 8.684 8.557 8.557 302,698 -0.02(-0.19%)
Sep 24, 2012 8.501 8.668 8.406 8.572 161,532 +0.02(+0.28%)
Sep 21, 2012 8.485 8.557 8.398 8.549 417,989 +0.16(+1.89%)
Sep 20, 2012 8.430 8.485 8.343 8.390 174,359 -0.08(-0.94%)
Sep 19, 2012 8.541 8.572 8.461 8.469 195,001 -0.08(-0.93%)
Sep 18, 2012 8.461 8.580 8.390 8.549 161,995 -0.03(-0.37%)
Sep 17, 2012 8.557 8.604 8.469 8.580 145,156 +0.02(+0.28%)
Sep 14, 2012 8.517 8.620 8.469 8.557 269,752 +0.04(+0.46%)
Sep 13, 2012 8.406 8.557 8.382 8.517 208,907 +0.09(+1.04%)
Sep 12, 2012 8.446 8.461 8.366 8.430 121,051 +0.00(+0.00%)
Sep 11, 2012 8.446 8.485 8.390 8.430 117,836 +0.02(+0.28%)
Sep 10, 2012 8.350 8.458 8.319 8.406 164,073 +0.04(+0.47%)
Sep 07, 2012 8.406 8.477 8.343 8.366 184,010 -0.01(-0.09%)
Sep 06, 2012 8.144 8.390 8.105 8.374 186,237 +0.28(+3.43%)
Sep 05, 2012 8.152 8.303 8.065 8.097 224,080 -0.09(-1.07%)
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.