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 28, 2014 17.21 17.49 17.10 17.17 193,370 +0.01(+0.05%)
Nov 26, 2014 17.20 17.16 17.16 17.16 282,897 -0.03(-0.16%)
Nov 25, 2014 17.00 17.25 16.53 17.19 437,598 +0.21(+1.23%)
Nov 24, 2014 16.84 17.00 16.72 16.98 310,447 +0.11(+0.64%)
Nov 21, 2014 17.48 17.53 16.87 16.87 377,577 -0.33(-1.95%)
Nov 20, 2014 16.78 17.27 16.78 17.21 513,772 +0.19(+1.12%)
Nov 19, 2014 16.64 17.04 16.51 17.02 568,050 +0.38(+2.29%)
Nov 18, 2014 16.48 17.01 16.30 16.64 470,983 +0.14(+0.88%)
Nov 17, 2014 15.66 16.86 15.66 16.49 361,951 -0.13(-0.76%)
Nov 14, 2014 16.77 16.87 16.52 16.62 378,448 -0.13(-0.76%)
Nov 13, 2014 16.45 16.85 16.38 16.75 469,196 +0.38(+2.32%)
Nov 12, 2014 16.14 16.65 16.04 16.37 507,954 +0.05(+0.28%)
Nov 11, 2014 16.19 16.33 15.93 16.32 375,950 +0.10(+0.61%)
Nov 10, 2014 16.09 16.30 16.04 16.22 376,119 +0.09(+0.59%)
Nov 07, 2014 16.00 16.13 15.61 16.13 679,613 +0.10(+0.62%)
Nov 06, 2014 16.08 16.17 15.95 16.03 307,159 -0.10(-0.61%)
Nov 05, 2014 15.71 16.25 15.56 16.13 1,427,575 +0.58(+3.75%)
Nov 04, 2014 15.62 16.02 15.12 15.54 1,849,369 +0.42(+2.79%)
Nov 03, 2014 15.05 15.20 14.91 15.12 1,491,830 +0.03(+0.18%)
Oct 31, 2014 15.24 15.24 15.02 15.10 575,313 +0.06(+0.42%)
Oct 30, 2014 14.82 15.20 14.82 15.03 363,353 +0.06(+0.42%)
Oct 29, 2014 15.05 15.20 14.87 14.97 588,271 -0.11(-0.71%)
Oct 28, 2014 14.71 15.15 14.44 15.08 550,028 +0.40(+2.75%)
Oct 27, 2014 14.33 14.68 14.44 14.68 294,650 +0.23(+1.61%)
Oct 24, 2014 14.59 14.59 14.27 14.44 203,449 -0.15(-1.04%)
Oct 23, 2014 14.30 14.63 14.30 14.59 360,422 +0.39(+2.71%)
Oct 22, 2014 14.33 14.53 14.18 14.21 280,295 -0.12(-0.81%)
Oct 21, 2014 14.31 14.43 14.26 14.33 214,986 +0.09(+0.63%)
Oct 20, 2014 13.97 14.15 13.97 14.24 239,516 +0.22(+1.53%)
Oct 17, 2014 14.30 14.40 13.88 14.02 336,391 -0.09(-0.63%)
Oct 16, 2014 13.72 14.20 13.64 14.11 450,805 +0.18(+1.29%)
Oct 15, 2014 13.52 13.98 13.37 13.93 736,090 +0.27(+1.97%)
Oct 14, 2014 13.69 14.71 13.42 13.66 1,363,249 +0.07(+0.53%)
Oct 13, 2014 13.72 13.96 13.51 13.59 273,138 -0.16(-1.17%)
Oct 10, 2014 13.53 13.87 13.38 13.75 436,330 +0.17(+1.25%)
Oct 09, 2014 13.98 13.98 13.43 13.58 322,990 -0.47(-3.32%)
Oct 08, 2014 13.71 14.08 13.65 14.05 231,827 +0.32(+2.35%)
Oct 07, 2014 14.00 14.20 13.68 13.72 213,474 -0.41(-2.92%)
Oct 06, 2014 14.22 14.42 14.04 14.14 221,324 -0.05(-0.38%)
Oct 03, 2014 14.04 14.31 13.92 14.19 178,944 +0.29(+2.06%)
Oct 02, 2014 13.53 13.98 13.48 13.90 227,682 +0.35(+2.58%)
Oct 01, 2014 13.73 13.78 13.46 13.55 301,590 -0.22(-1.63%)
Sep 30, 2014 14.03 14.06 13.77 13.78 303,524 -0.25(-1.79%)
Sep 29, 2014 13.81 14.15 13.79 14.03 206,084 +0.04(+0.32%)
Sep 26, 2014 13.98 14.12 13.87 13.98 376,422 +0.11(+0.78%)
Sep 25, 2014 14.27 14.41 13.86 13.88 321,636 -0.45(-3.13%)
Sep 24, 2014 14.24 14.43 14.10 14.33 211,933 +0.13(+0.95%)
Sep 23, 2014 14.25 14.59 14.16 14.19 224,439 -0.12(-0.81%)
Sep 22, 2014 14.48 14.48 14.18 14.31 273,882 -0.22(-1.48%)
Sep 19, 2014 14.66 14.76 14.34 14.52 553,507 -0.12(-0.80%)
Sep 18, 2014 14.76 14.83 14.56 14.64 187,798 -0.07(-0.49%)
Sep 17, 2014 14.67 14.74 14.37 14.71 235,678 +0.07(+0.49%)
Sep 16, 2014 14.36 14.72 14.34 14.64 223,536 +0.22(+1.55%)
Sep 15, 2014 14.63 14.63 14.33 14.42 294,723 -0.22(-1.47%)
Sep 12, 2014 14.74 14.82 14.47 14.63 312,858 -0.07(-0.49%)
Sep 11, 2014 14.53 14.81 14.53 14.70 395,626 +0.08(+0.55%)
Sep 10, 2014 14.65 14.84 14.49 14.62 260,331 +0.05(+0.37%)
Sep 09, 2014 14.76 14.85 14.47 14.57 288,866 -0.18(-1.22%)
Sep 08, 2014 14.79 14.93 14.66 14.75 242,384 -0.03(-0.18%)
Sep 05, 2014 14.69 14.90 14.64 14.77 545,176 +0.04(+0.30%)
Sep 04, 2014 14.59 14.88 14.56 14.73 489,327 +0.22(+1.48%)
Sep 03, 2014 14.70 14.72 14.39 14.51 282,033 -0.11(-0.74%)
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.