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 30, 2012 8.835 8.858 8.598 8.613 495,901 -0.12(-1.40%)
Mar 29, 2012 8.782 8.828 8.552 8.736 755,597 -0.13(-1.47%)
Mar 28, 2012 8.782 8.920 8.690 8.866 739,609 +0.08(+0.87%)
Mar 27, 2012 8.567 8.973 8.498 8.789 1,172,961 +0.26(+3.06%)
Mar 26, 2012 8.352 8.544 8.268 8.529 632,373 +0.24(+2.87%)
Mar 23, 2012 8.352 8.437 8.160 8.291 736,066 -0.05(-0.64%)
Mar 22, 2012 8.229 8.375 8.176 8.344 404,901 +0.05(+0.65%)
Mar 21, 2012 8.437 8.498 8.291 8.291 419,287 -0.15(-1.82%)
Mar 20, 2012 8.437 8.483 8.291 8.444 636,769 -0.05(-0.54%)
Mar 19, 2012 8.743 8.743 8.398 8.490 1,020,629 -0.28(-3.15%)
Mar 16, 2012 8.912 8.935 8.751 8.766 719,790 -0.10(-1.12%)
Mar 15, 2012 8.667 8.912 8.590 8.866 951,446 +0.23(+2.66%)
Mar 14, 2012 8.513 8.667 8.421 8.636 735,842 +0.12(+1.35%)
Mar 13, 2012 8.321 8.575 8.245 8.521 1,271,325 +0.30(+3.69%)
Mar 12, 2012 7.961 8.331 7.961 8.218 1,263,629 +0.27(+3.42%)
Mar 09, 2012 8.007 8.058 7.833 7.946 2,505,071 -0.03(-0.38%)
Mar 08, 2012 8.037 8.135 7.916 7.976 1,071,928 +0.02(+0.19%)
Mar 07, 2012 8.022 8.090 7.705 7.961 3,054,673 -0.02(-0.28%)
Mar 06, 2012 7.961 8.293 7.856 7.984 5,574,445 -0.98(-10.94%)
Mar 05, 2012 8.482 9.033 8.422 8.965 3,739,059 +0.51(+6.07%)
Mar 02, 2012 8.542 8.693 8.452 8.452 709,070 -0.07(-0.80%)
Mar 01, 2012 8.512 8.671 8.452 8.520 913,948 +0.02(+0.18%)
Feb 29, 2012 8.942 8.942 8.505 8.505 920,181 -0.41(-4.57%)
Feb 28, 2012 9.033 9.040 8.859 8.912 543,172 -0.09(-1.01%)
Feb 27, 2012 8.716 9.146 8.716 9.003 1,135,313 +0.24(+2.76%)
Feb 24, 2012 8.754 8.897 8.701 8.761 915,184 +0.10(+1.13%)
Feb 23, 2012 8.467 8.663 8.452 8.663 562,715 +0.20(+2.41%)
Feb 22, 2012 8.512 8.633 8.452 8.459 496,112 -0.05(-0.53%)
Feb 21, 2012 8.610 8.678 8.459 8.505 946,912 -0.11(-1.31%)
Feb 17, 2012 8.641 8.814 8.588 8.618 741,937 +0.03(+0.35%)
Feb 16, 2012 8.475 8.625 8.394 8.588 606,706 +0.14(+1.70%)
Feb 15, 2012 8.527 8.656 8.414 8.444 646,795 -0.09(-1.06%)
Feb 14, 2012 8.618 8.708 8.414 8.535 781,816 -0.10(-1.14%)
Feb 13, 2012 8.595 8.724 8.558 8.633 1,131,809 +0.14(+1.69%)
Feb 10, 2012 8.565 8.603 8.414 8.490 1,165,888 -0.13(-1.49%)
Feb 09, 2012 8.874 8.874 8.595 8.618 1,311,134 -0.21(-2.39%)
Feb 08, 2012 8.769 8.935 8.761 8.829 837,369 +0.12(+1.39%)
Feb 07, 2012 8.671 8.807 8.550 8.708 992,594 +0.02(+0.17%)
Feb 06, 2012 8.656 8.701 8.429 8.693 1,257,684 -0.01(-0.09%)
Feb 03, 2012 8.686 8.791 8.649 8.701 844,692 +0.10(+1.14%)
Feb 02, 2012 8.407 8.731 8.346 8.603 1,525,033 +0.00(+0.00%)
Feb 01, 2012 8.897 9.003 8.324 8.603 2,494,696 -0.38(-4.20%)
Jan 31, 2012 8.829 9.116 8.610 8.980 2,058,369 +0.24(+2.76%)
Jan 30, 2012 9.154 9.184 8.693 8.739 2,289,800 -0.44(-4.77%)
Jan 27, 2012 9.388 9.457 9.086 9.176 1,225,625 -0.21(-2.25%)
Jan 26, 2012 9.780 9.810 9.350 9.388 978,481 -0.31(-3.19%)
Jan 25, 2012 9.523 9.712 9.395 9.697 1,244,569 +0.22(+2.31%)
Jan 24, 2012 10.01 10.01 9.448 9.478 2,153,816 -0.53(-5.28%)
Jan 23, 2012 10.57 10.68 9.991 10.01 1,210,681 -0.56(-5.29%)
Jan 20, 2012 10.61 10.67 10.51 10.56 534,291 -0.05(-0.43%)
Jan 19, 2012 10.61 10.90 10.53 10.61 677,073 -0.01(-0.07%)
Jan 18, 2012 10.27 10.65 10.25 10.62 1,886,962 +0.39(+3.84%)
Jan 17, 2012 10.53 10.71 10.20 10.23 1,242,155 -0.20(-1.95%)
Jan 13, 2012 10.33 10.48 10.13 10.43 908,817 +0.05(+0.44%)
Jan 12, 2012 10.83 10.90 10.01 10.38 1,314,903 -0.38(-3.57%)
Jan 11, 2012 10.82 10.96 10.60 10.77 961,533 -0.05(-0.49%)
Jan 10, 2012 10.96 10.99 10.52 10.82 1,433,554 +0.02(+0.21%)
Jan 09, 2012 11.65 11.69 10.76 10.80 1,093,722 -0.79(-6.81%)
Jan 06, 2012 11.52 11.73 11.24 11.59 1,233,406 +0.20(+1.76%)
Jan 05, 2012 11.11 11.65 11.00 11.39 1,700,900 +0.20(+1.75%)
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.