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 31, 2013 14.60 14.24 14.24 14.24 578,591 -0.32(-2.20%)
Dec 30, 2013 14.27 14.60 14.10 14.56 580,126 +0.29(+2.00%)
Dec 27, 2013 14.65 14.72 14.16 14.27 491,906 -0.38(-2.60%)
Dec 26, 2013 14.80 14.84 14.56 14.65 250,027 -0.12(-0.82%)
Dec 24, 2013 14.75 14.88 14.57 14.77 222,882 +0.07(+0.47%)
Dec 23, 2013 14.72 14.98 14.63 14.70 415,463 +0.03(+0.18%)
Dec 20, 2013 14.72 14.87 14.07 14.68 3,143,219 +0.09(+0.59%)
Dec 19, 2013 14.72 15.05 14.50 14.59 678,393 -0.17(-1.17%)
Dec 18, 2013 14.94 15.08 14.56 14.76 1,018,207 -0.19(-1.27%)
Dec 17, 2013 15.47 15.50 14.80 14.95 906,712 -0.57(-3.68%)
Dec 16, 2013 16.11 16.20 15.45 15.53 874,126 -0.56(-3.50%)
Dec 13, 2013 16.10 16.44 16.02 16.09 269,944 +0.03(+0.16%)
Dec 12, 2013 16.12 16.22 15.84 16.06 556,046 -0.10(-0.59%)
Dec 11, 2013 16.84 16.84 16.05 16.16 667,867 -0.63(-3.76%)
Dec 10, 2013 16.47 16.97 16.47 16.79 392,695 +0.34(+2.05%)
Dec 09, 2013 16.77 16.80 16.29 16.45 411,891 -0.29(-1.76%)
Dec 06, 2013 16.90 16.93 16.65 16.75 0 +0.07(+0.42%)
Dec 05, 2013 16.56 16.84 16.52 16.68 0 +0.07(+0.42%)
Dec 04, 2013 16.76 17.02 16.15 16.61 0 -0.17(-1.03%)
Dec 03, 2013 16.87 17.05 16.54 16.78 0 -0.16(-0.92%)
Dec 02, 2013 17.06 17.15 16.79 16.94 445,502 -0.10(-0.61%)
Nov 29, 2013 16.97 17.31 16.90 17.04 0 +0.12(+0.72%)
Nov 27, 2013 16.75 17.02 16.60 16.92 0 +0.22(+1.30%)
Nov 26, 2013 16.41 16.87 16.16 16.70 0 +0.28(+1.69%)
Nov 25, 2013 16.58 16.63 16.29 16.43 263,527 -0.06(-0.37%)
Nov 22, 2013 16.59 16.80 16.48 16.49 0 -0.10(-0.63%)
Nov 21, 2013 16.45 16.69 16.24 16.59 429,958 +0.23(+1.38%)
Nov 20, 2013 16.23 16.60 15.98 16.37 0 +0.16(+1.02%)
Nov 19, 2013 16.26 16.51 16.02 16.20 432,793 -0.10(-0.58%)
Nov 18, 2013 16.68 16.71 16.21 16.30 0 -0.28(-1.67%)
Nov 15, 2013 16.97 17.24 16.52 16.57 0 -0.31(-1.85%)
Nov 14, 2013 16.74 16.95 16.56 16.89 399,081 +0.09(+0.52%)
Nov 13, 2013 16.45 17.15 16.14 16.80 514,574 +0.23(+1.41%)
Nov 12, 2013 16.95 17.04 16.37 16.56 0 -0.46(-2.70%)
Nov 11, 2013 16.86 17.15 16.80 17.02 0 +0.16(+0.98%)
Nov 08, 2013 16.38 16.95 16.38 16.86 0 +0.44(+2.69%)
Nov 07, 2013 17.13 17.28 16.11 16.42 1,172,760 -0.67(-3.90%)
Nov 06, 2013 17.40 17.45 16.81 17.08 713,431 -0.22(-1.25%)
Nov 05, 2013 17.38 17.64 16.98 17.30 1,475,105 -0.22(-1.26%)
Nov 04, 2013 16.71 17.63 16.65 17.52 1,322,256 +0.81(+4.83%)
Nov 01, 2013 16.26 16.84 16.22 16.71 0 +0.58(+3.56%)
Oct 31, 2013 15.39 16.44 15.03 16.14 1,067,558 +0.70(+4.56%)
Oct 30, 2013 15.58 16.07 15.32 15.44 1,393,448 -0.13(-0.83%)
Oct 29, 2013 14.42 15.66 14.10 15.56 4,316,553 +2.67(+20.71%)
Oct 28, 2013 13.49 13.49 12.67 12.89 1,105,602 -0.57(-4.21%)
Oct 25, 2013 13.61 13.68 13.36 13.46 0 -0.11(-0.82%)
Oct 24, 2013 13.32 13.68 13.32 13.57 323,379 +0.27(+2.00%)
Oct 23, 2013 13.35 13.47 13.22 13.31 0 -0.08(-0.58%)
Oct 22, 2013 13.24 13.45 13.14 13.38 388,808 +0.25(+1.90%)
Oct 21, 2013 13.18 13.39 13.06 13.13 368,312 +0.02(+0.13%)
Oct 18, 2013 13.13 13.39 13.03 13.12 528,271 +0.09(+0.72%)
Oct 17, 2013 12.84 13.17 12.79 13.02 483,900 +0.15(+1.20%)
Oct 16, 2013 12.89 13.13 12.86 12.87 339,468 +0.04(+0.33%)
Oct 15, 2013 12.77 13.01 12.72 12.83 356,998 +0.03(+0.27%)
Oct 14, 2013 12.70 12.88 12.57 12.79 278,166 +0.08(+0.61%)
Oct 11, 2013 12.46 12.83 12.46 12.71 0 +0.18(+1.44%)
Oct 10, 2013 12.38 12.70 12.38 12.53 277,739 +0.27(+2.17%)
Oct 09, 2013 12.28 12.40 12.10 12.27 430,204 +0.00(+0.00%)
Oct 08, 2013 12.53 12.67 12.27 12.27 502,370 -0.28(-2.26%)
Oct 07, 2013 12.68 12.79 12.44 12.55 288,922 -0.22(-1.75%)
Oct 04, 2013 12.60 13.02 12.46 12.77 0 +0.14(+1.09%)
Oct 03, 2013 12.80 12.83 12.60 12.64 256,641 -0.20(-1.54%)
Oct 02, 2013 12.62 12.95 12.52 12.83 394,666 +0.13(+1.01%)
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.