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 (%)
Dec 30, 2011 10.10 10.38 9.750 9.757 732,317 -0.35(-3.44%)
Dec 29, 2011 9.697 10.10 9.697 10.10 785,525 +0.40(+4.12%)
Dec 28, 2011 9.863 9.878 9.686 9.705 477,964 -0.16(-1.61%)
Dec 27, 2011 9.961 10.20 9.780 9.863 420,961 -0.16(-1.58%)
Dec 23, 2011 10.20 10.20 10.01 10.02 173,262 -0.03(-0.30%)
Dec 21, 2011 9.991 10.13 9.901 10.05 323,719 +0.03(+0.30%)
Dec 20, 2011 9.644 10.03 9.622 10.02 483,556 +0.59(+6.24%)
Dec 19, 2011 9.795 9.901 9.410 9.433 339,392 -0.28(-2.87%)
Dec 16, 2011 9.795 9.991 9.629 9.712 750,316 -0.02(-0.16%)
Dec 15, 2011 9.757 9.931 9.471 9.727 732,503 +0.14(+1.42%)
Dec 14, 2011 9.561 9.697 9.410 9.591 480,026 -0.06(-0.63%)
Dec 13, 2011 9.803 9.969 9.599 9.652 829,334 -0.11(-1.08%)
Dec 12, 2011 9.622 9.810 9.433 9.757 727,352 +0.13(+1.33%)
Dec 09, 2011 9.297 9.682 9.169 9.629 735,023 +0.38(+4.16%)
Dec 08, 2011 9.237 9.335 9.063 9.244 556,349 -0.05(-0.49%)
Dec 07, 2011 9.101 9.327 9.018 9.290 426,388 +0.15(+1.65%)
Dec 06, 2011 9.003 9.207 8.920 9.139 312,654 +0.11(+1.25%)
Dec 05, 2011 9.131 9.199 8.942 9.025 310,114 +0.02(+0.17%)
Dec 02, 2011 8.784 9.056 8.648 9.010 972,135 +0.32(+3.74%)
Dec 01, 2011 8.739 8.791 8.467 8.686 400,854 -0.10(-1.12%)
Nov 30, 2011 8.399 8.807 8.256 8.784 935,183 +0.60(+7.38%)
Nov 29, 2011 8.127 8.195 8.007 8.180 350,286 +0.08(+0.93%)
Nov 28, 2011 8.361 8.490 8.022 8.105 870,523 -0.05(-0.65%)
Nov 25, 2011 8.158 8.263 8.112 8.158 283,836 +0.00(+0.00%)
Nov 23, 2011 8.293 8.324 8.127 8.158 341,125 -0.21(-2.52%)
Nov 22, 2011 8.746 8.814 8.361 8.369 442,528 -0.40(-4.56%)
Nov 21, 2011 8.361 8.837 8.263 8.769 965,407 +0.23(+2.74%)
Nov 18, 2011 8.467 8.691 8.308 8.535 530,521 +0.08(+0.98%)
Nov 17, 2011 8.618 8.618 8.392 8.452 531,459 -0.17(-1.93%)
Nov 16, 2011 8.814 8.814 8.584 8.618 844,682 -0.23(-2.56%)
Nov 15, 2011 8.686 8.942 8.482 8.844 599,466 +0.11(+1.30%)
Nov 14, 2011 8.769 8.893 8.686 8.731 511,843 -0.09(-1.03%)
Nov 11, 2011 8.724 8.859 8.324 8.822 813,653 +0.18(+2.10%)
Nov 10, 2011 8.392 8.656 8.316 8.641 871,583 +0.37(+4.47%)
Nov 09, 2011 8.286 8.565 8.271 8.271 719,308 -0.20(-2.36%)
Nov 08, 2011 8.552 8.597 8.389 8.471 593,311 +0.00(+0.00%)
Nov 07, 2011 8.426 8.627 8.196 8.471 552,627 +0.04(+0.53%)
Nov 04, 2011 8.226 8.686 8.196 8.426 1,022,075 +0.10(+1.25%)
Nov 03, 2011 8.285 8.753 7.951 8.322 2,344,705 -0.58(-6.51%)
Nov 02, 2011 9.035 9.065 8.627 8.902 765,861 -0.06(-0.66%)
Nov 01, 2011 8.931 9.117 8.761 8.961 527,207 -0.22(-2.43%)
Oct 31, 2011 9.095 9.340 8.998 9.184 363,080 -0.03(-0.32%)
Oct 28, 2011 9.496 9.652 9.154 9.214 656,187 -0.33(-3.43%)
Oct 27, 2011 9.570 9.734 9.437 9.541 493,925 +0.22(+2.31%)
Oct 26, 2011 9.362 9.608 9.236 9.325 492,800 +0.10(+1.05%)
Oct 25, 2011 9.437 9.570 9.169 9.229 361,063 -0.27(-2.89%)
Oct 24, 2011 9.288 9.563 9.273 9.504 298,248 +0.26(+2.81%)
Oct 21, 2011 9.570 9.719 9.139 9.243 523,809 -0.16(-1.74%)
Oct 20, 2011 9.556 9.671 9.028 9.407 280,211 -0.14(-1.48%)
Oct 19, 2011 9.778 9.949 9.466 9.548 330,720 -0.26(-2.65%)
Oct 18, 2011 9.563 9.972 9.422 9.808 342,514 +0.27(+2.88%)
Oct 17, 2011 9.422 9.650 9.392 9.533 219,803 +0.02(+0.23%)
Oct 14, 2011 9.622 9.660 9.385 9.511 232,892 +0.01(+0.08%)
Oct 13, 2011 9.883 10.07 9.392 9.504 360,115 -0.42(-4.27%)
Oct 12, 2011 9.400 10.04 9.392 9.927 758,891 +0.62(+6.71%)
Oct 11, 2011 9.125 9.392 8.917 9.303 490,306 +0.10(+1.13%)
Oct 10, 2011 9.013 9.281 8.973 9.199 406,470 +0.33(+3.69%)
Oct 07, 2011 9.095 9.110 8.783 8.872 256,816 -0.16(-1.81%)
Oct 06, 2011 8.768 9.043 8.716 9.035 312,484 +0.26(+2.96%)
Oct 05, 2011 8.820 9.013 8.679 8.775 291,098 -0.04(-0.51%)
Oct 04, 2011 8.278 8.835 8.181 8.820 469,431 +0.45(+5.32%)
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.