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 26, 2010 13.91 13.93 13.22 13.36 1,946,138 -0.56(-4.02%)
Feb 25, 2010 13.53 13.95 13.37 13.92 948,200 +0.21(+1.56%)
Feb 24, 2010 13.50 13.80 13.43 13.71 577,207 +0.20(+1.48%)
Feb 23, 2010 13.46 13.62 13.30 13.51 1,462,515 +0.06(+0.46%)
Feb 22, 2010 14.15 14.18 13.36 13.44 2,059,944 -0.74(-5.21%)
Feb 19, 2010 14.29 14.37 14.15 14.18 715,680 -0.11(-0.77%)
Feb 18, 2010 14.40 14.40 14.23 14.29 614,785 -0.08(-0.53%)
Feb 17, 2010 14.75 14.77 14.20 14.37 621,892 -0.19(-1.28%)
Feb 16, 2010 14.64 14.73 14.31 14.55 726,201 +0.06(+0.38%)
Feb 12, 2010 14.40 14.50 14.50 14.50 1,362,700 -0.13(-0.90%)
Feb 11, 2010 14.11 14.65 14.11 14.63 1,051,065 +0.57(+4.08%)
Feb 10, 2010 14.33 14.38 13.91 14.06 540,768 -0.29(-2.02%)
Feb 09, 2010 14.27 14.42 14.06 14.35 759,413 +0.18(+1.27%)
Feb 08, 2010 13.90 14.57 13.81 14.17 1,615,862 +0.30(+2.19%)
Feb 05, 2010 13.87 13.97 13.53 13.86 1,159,462 -0.06(-0.40%)
Feb 04, 2010 14.62 14.62 13.89 13.92 1,205,076 -0.75(-5.13%)
Feb 03, 2010 14.77 14.96 14.53 14.67 787,943 -0.10(-0.70%)
Feb 02, 2010 14.64 15.11 14.53 14.78 1,649,872 +0.24(+1.66%)
Feb 01, 2010 14.07 14.62 14.07 14.53 1,951,682 +0.48(+3.39%)
Jan 29, 2010 14.69 14.84 14.00 14.06 2,479,813 -0.57(-3.92%)
Jan 28, 2010 15.11 15.26 14.51 14.63 2,018,300 -0.50(-3.29%)
Jan 27, 2010 15.72 15.91 14.89 15.13 2,338,844 -0.61(-3.86%)
Jan 26, 2010 16.49 16.56 15.64 15.74 1,905,302 -0.75(-4.57%)
Jan 25, 2010 16.79 16.91 16.28 16.49 1,599,292 +0.03(+0.17%)
Jan 22, 2010 16.64 17.12 16.30 16.46 2,507,049 -0.26(-1.53%)
Jan 21, 2010 16.48 16.94 16.05 16.72 2,236,729 +0.21(+1.25%)
Jan 20, 2010 16.83 17.10 16.45 16.51 1,833,338 -0.38(-2.25%)
Jan 19, 2010 17.64 17.68 16.69 16.89 2,828,343 -0.81(-4.60%)
Jan 15, 2010 18.47 17.70 17.70 17.70 1,946,508 -0.79(-4.29%)
Jan 14, 2010 19.50 19.55 18.25 18.50 1,891,296 -1.08(-5.54%)
Jan 13, 2010 20.04 20.09 19.22 19.58 845,411 -0.45(-2.24%)
Jan 12, 2010 19.45 20.32 19.34 20.03 1,419,992 +0.08(+0.42%)
Jan 11, 2010 19.51 20.07 19.13 19.95 2,224,289 +0.41(+2.12%)
Jan 08, 2010 19.16 19.64 19.02 19.53 1,035,936 +0.38(+1.98%)
Jan 07, 2010 19.35 19.66 18.80 19.15 1,173,199 -0.16(-0.82%)
Jan 06, 2010 19.15 19.59 18.84 19.31 1,847,389 +0.02(+0.11%)
Jan 05, 2010 20.44 20.82 19.18 19.29 2,805,390 -1.28(-6.21%)
Jan 04, 2010 21.68 22.03 20.44 20.57 1,970,539 -0.95(-4.43%)
Dec 31, 2009 21.27 21.52 21.52 21.52 978,323 +0.24(+1.14%)
Dec 30, 2009 22.27 22.51 20.96 21.28 1,470,560 -1.16(-5.17%)
Dec 29, 2009 22.75 22.96 22.38 22.44 550,803 -0.29(-1.28%)
Dec 28, 2009 22.96 23.16 22.65 22.73 588,256 -0.22(-0.96%)
Dec 24, 2009 22.78 23.00 22.52 22.95 247,972 +0.23(+1.00%)
Dec 23, 2009 22.77 22.92 22.30 22.72 486,764 +0.03(+0.12%)
Dec 22, 2009 22.54 22.85 22.21 22.70 860,626 +0.26(+1.14%)
Dec 21, 2009 21.75 22.69 21.69 22.44 950,149 +0.86(+4.00%)
Dec 18, 2009 21.47 21.66 20.83 21.58 959,548 +0.32(+1.49%)
Dec 17, 2009 21.34 21.99 21.18 21.26 946,018 -0.40(-1.85%)
Dec 16, 2009 22.05 22.30 21.30 21.66 1,044,062 -0.14(-0.66%)
Dec 15, 2009 21.69 23.13 21.58 21.80 2,805,588 +0.08(+0.35%)
Dec 14, 2009 21.39 21.76 20.52 21.73 1,799,441 +1.24(+6.03%)
Dec 11, 2009 20.01 20.60 19.79 20.49 728,395 +0.50(+2.52%)
Dec 10, 2009 20.07 20.23 19.90 19.99 1,210,777 +0.05(+0.24%)
Dec 09, 2009 20.09 20.35 19.82 19.94 1,369,464 -0.12(-0.62%)
Dec 08, 2009 19.31 20.78 19.01 20.07 4,066,302 +0.58(+2.98%)
Dec 07, 2009 17.90 19.69 17.80 19.48 4,633,325 +1.53(+8.50%)
Dec 04, 2009 17.70 18.23 17.54 17.96 813,414 +0.56(+3.21%)
Dec 03, 2009 17.89 17.91 17.31 17.40 783,552 -0.39(-2.17%)
Dec 02, 2009 17.66 18.40 17.60 17.79 1,883,333 +0.20(+1.14%)
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.