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 (%)
Feb 28, 2005 4.481 4.481 3.763 4.143 1,392,100 -0.36(-7.98%)
Feb 25, 2005 4.454 4.633 4.391 4.502 436,805 +0.08(+1.88%)
Feb 24, 2005 3.729 4.419 3.729 4.419 1,169,642 +0.70(+18.74%)
Feb 23, 2005 3.798 3.901 3.542 3.722 271,410 -0.11(-2.88%)
Feb 22, 2005 3.963 3.963 3.749 3.832 248,672 +0.10(+2.78%)
Feb 18, 2005 3.659 3.825 3.659 3.729 128,898 +0.00(+0.00%)
Feb 17, 2005 3.542 3.763 3.528 3.729 123,684 +0.17(+4.65%)
Feb 16, 2005 3.597 3.604 3.542 3.563 85,159 -0.04(-1.15%)
Feb 15, 2005 3.570 3.729 3.487 3.604 311,093 +0.03(+0.97%)
Feb 14, 2005 3.735 3.798 3.418 3.570 478,516 -0.16(-4.26%)
Feb 11, 2005 3.860 3.943 3.666 3.729 518,055 -0.13(-3.40%)
Feb 10, 2005 3.756 3.936 3.466 3.860 1,267,837 +0.13(+3.52%)
Feb 09, 2005 3.715 3.970 3.694 3.729 1,307,086 +0.05(+1.31%)
Feb 08, 2005 3.445 3.798 3.397 3.680 1,218,595 +0.26(+7.68%)
Feb 07, 2005 3.245 3.452 3.238 3.418 696,629 +0.19(+5.77%)
Feb 04, 2005 3.162 3.231 2.976 3.231 972,819 +0.01(+0.21%)
Feb 03, 2005 2.831 3.273 2.831 3.224 586,414 +0.42(+15.02%)
Feb 02, 2005 2.769 2.845 2.727 2.803 276,044 +0.01(+0.25%)
Feb 01, 2005 2.555 2.934 2.555 2.796 1,284,782 +0.28(+10.96%)
Jan 31, 2005 2.520 2.527 2.451 2.520 29,690 +0.73(+40.39%)
Jan 28, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 27, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 26, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 25, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 24, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 21, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 20, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 19, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 18, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 14, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 13, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 12, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 11, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 10, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 07, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 06, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 05, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 04, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jan 03, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 31, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 30, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 29, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 28, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 27, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 23, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 22, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 21, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 20, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 17, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 16, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 15, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 14, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 13, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 10, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 09, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 08, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 07, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 06, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 03, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Dec 02, 2004 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
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.