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 (%)
Mar 31, 2006 31.59 33.52 31.33 32.81 2,781,316 +1.55(+4.95%)
Mar 30, 2006 30.66 31.42 30.66 31.26 848,231 +0.73(+2.40%)
Mar 29, 2006 30.37 30.90 29.59 30.53 1,313,293 +0.11(+0.36%)
Mar 28, 2006 29.92 30.79 29.84 30.42 1,020,416 +0.43(+1.43%)
Mar 27, 2006 29.99 30.28 29.67 29.99 823,642 +0.06(+0.21%)
Mar 24, 2006 29.52 30.04 29.39 29.93 625,075 +0.21(+0.70%)
Mar 23, 2006 28.83 29.81 28.65 29.72 1,171,091 +0.54(+1.85%)
Mar 22, 2006 27.38 29.26 27.27 29.19 1,110,697 +1.71(+6.21%)
Mar 21, 2006 27.93 28.14 27.46 27.48 761,358 -0.59(-2.12%)
Mar 20, 2006 28.37 28.45 27.52 28.07 894,568 -0.26(-0.93%)
Mar 17, 2006 27.54 28.48 27.36 28.34 1,746,196 +1.01(+3.69%)
Mar 16, 2006 26.41 27.72 26.31 27.33 1,801,662 +1.09(+4.16%)
Mar 15, 2006 25.96 26.42 25.69 26.24 1,105,786 +0.28(+1.06%)
Mar 14, 2006 26.00 26.36 25.64 25.96 1,393,530 -0.26(-1.00%)
Mar 13, 2006 26.52 26.91 25.94 26.22 1,109,034 -0.11(-0.42%)
Mar 10, 2006 26.24 27.06 25.72 26.33 1,271,123 +0.57(+2.22%)
Mar 09, 2006 26.61 27.10 25.72 25.76 784,707 -0.67(-2.53%)
Mar 08, 2006 26.01 26.93 25.62 26.43 1,220,101 +0.42(+1.62%)
Mar 07, 2006 26.71 26.75 25.69 26.01 1,091,841 -0.76(-2.84%)
Mar 06, 2006 28.27 28.27 26.48 26.77 1,115,759 -0.96(-3.46%)
Mar 03, 2006 27.02 29.00 26.69 27.73 2,117,246 -0.27(-0.96%)
Mar 02, 2006 28.52 28.52 27.51 28.00 2,310,276 -0.76(-2.64%)
Mar 01, 2006 29.83 29.97 28.12 28.76 1,873,683 -0.91(-3.07%)
Feb 28, 2006 30.41 30.48 29.28 29.67 1,448,090 -0.74(-2.43%)
Feb 27, 2006 29.63 30.93 29.63 30.41 2,026,386 +0.76(+2.56%)
Feb 24, 2006 29.69 29.70 29.09 29.65 1,018,411 +0.06(+0.21%)
Feb 23, 2006 29.62 30.15 29.49 29.59 1,627,644 +0.09(+0.30%)
Feb 22, 2006 30.01 30.38 28.87 29.50 8,114,745 +3.46(+13.29%)
Feb 21, 2006 26.99 27.07 25.24 26.04 3,587,272 -0.86(-3.18%)
Feb 17, 2006 26.55 27.27 26.55 26.89 932,545 +0.35(+1.30%)
Feb 16, 2006 25.38 26.74 25.02 26.55 1,454,522 +1.10(+4.31%)
Feb 15, 2006 25.92 26.17 25.34 25.45 1,427,507 -0.46(-1.79%)
Feb 14, 2006 25.84 26.61 25.44 25.91 1,758,387 +0.08(+0.32%)
Feb 13, 2006 26.46 26.92 25.27 25.83 2,296,018 -1.07(-3.98%)
Feb 10, 2006 27.62 27.62 26.17 26.90 1,928,152 -0.75(-2.70%)
Feb 09, 2006 26.86 27.76 26.72 27.65 2,210,254 +0.97(+3.65%)
Feb 08, 2006 26.32 26.98 24.17 26.67 3,937,954 +0.57(+2.20%)
Feb 07, 2006 29.10 29.21 25.38 26.10 4,813,699 -2.98(-10.24%)
Feb 06, 2006 29.70 30.14 28.50 29.08 2,248,580 -0.48(-1.64%)
Feb 03, 2006 28.68 30.24 28.17 29.56 3,868,104 +1.15(+4.03%)
Feb 02, 2006 29.61 29.71 27.97 28.41 11,697,914 -5.79(-16.92%)
Feb 01, 2006 33.56 34.52 32.49 34.20 2,708,602 +0.43(+1.29%)
Jan 31, 2006 33.05 33.83 32.80 33.76 1,353,379 +0.67(+2.02%)
Jan 30, 2006 32.75 33.20 32.14 33.09 1,769,277 +0.65(+2.00%)
Jan 27, 2006 31.42 32.94 31.42 32.45 4,586,384 +3.42(+11.77%)
Jan 26, 2006 29.50 29.57 28.34 29.03 1,165,176 -0.30(-1.04%)
Jan 25, 2006 29.37 30.30 28.76 29.33 671,662 -0.11(-0.38%)
Jan 24, 2006 28.00 29.55 28.00 29.44 1,287,599 +1.41(+5.02%)
Jan 23, 2006 30.21 30.21 27.96 28.03 1,300,722 -1.83(-6.13%)
Jan 20, 2006 30.83 30.93 29.34 29.86 693,639 -0.87(-2.83%)
Jan 19, 2006 30.47 31.14 30.26 30.73 818,021 +0.55(+1.83%)
Jan 18, 2006 29.35 30.86 29.34 30.18 999,985 -0.21(-0.70%)
Jan 17, 2006 30.46 30.60 29.28 30.39 1,367,869 -0.08(-0.27%)
Jan 13, 2006 31.04 31.35 29.12 30.48 1,616,750 -0.57(-1.82%)
Jan 12, 2006 30.73 31.52 30.48 31.04 2,033,840 +0.76(+2.51%)
Jan 11, 2006 29.48 30.33 28.52 30.28 1,849,184 +1.28(+4.40%)
Jan 10, 2006 27.48 29.64 27.46 29.01 2,888,624 +2.01(+7.44%)
Jan 09, 2006 25.99 27.17 25.80 27.00 1,928,996 +1.30(+5.08%)
Jan 06, 2006 25.16 26.04 24.99 25.69 1,455,869 +0.48(+1.92%)
Jan 05, 2006 25.33 25.55 24.52 25.21 1,362,167 -0.07(-0.27%)
Jan 04, 2006 24.98 25.55 24.07 25.28 1,902,042 +0.17(+0.69%)
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.