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 (%)
Jun 30, 2006 41.05 42.90 39.81 42.90 4,555,966 +2.15(+5.29%)
Jun 29, 2006 40.59 41.43 39.78 40.74 1,886,259 +0.43(+1.06%)
Jun 28, 2006 39.84 40.34 38.60 40.32 1,097,481 +0.89(+2.26%)
Jun 27, 2006 40.05 41.08 39.36 39.43 1,702,682 -0.05(-0.12%)
Jun 26, 2006 39.86 40.39 38.95 39.47 1,507,964 +0.05(+0.12%)
Jun 23, 2006 37.23 40.05 37.23 39.43 1,627,932 +1.93(+5.14%)
Jun 22, 2006 37.69 38.18 36.95 37.50 1,030,622 -0.08(-0.22%)
Jun 21, 2006 37.23 38.66 37.20 37.58 2,189,417 +0.37(+0.98%)
Jun 20, 2006 37.17 38.17 36.68 37.22 1,897,022 +0.06(+0.17%)
Jun 19, 2006 37.87 38.53 36.29 37.15 2,408,921 -0.39(-1.03%)
Jun 16, 2006 39.53 39.53 36.82 37.54 3,993,425 -2.08(-5.25%)
Jun 15, 2006 41.00 42.04 38.20 39.62 5,212,223 -1.52(-3.69%)
Jun 14, 2006 40.05 41.59 39.78 41.14 2,120,993 +1.88(+4.78%)
Jun 13, 2006 41.08 42.08 38.14 39.26 3,916,457 -2.24(-5.39%)
Jun 12, 2006 44.04 44.33 41.32 41.50 1,714,198 -2.26(-5.16%)
Jun 09, 2006 45.43 45.74 43.09 43.75 1,569,449 -1.13(-2.52%)
Jun 08, 2006 44.71 45.02 41.28 44.89 2,985,522 -0.43(-0.94%)
Jun 07, 2006 45.26 46.84 45.15 45.32 1,644,270 +0.20(+0.44%)
Jun 06, 2006 46.57 46.88 44.16 45.12 1,812,622 -1.06(-2.30%)
Jun 05, 2006 47.50 47.97 45.85 46.18 1,250,685 -1.30(-2.73%)
Jun 02, 2006 48.57 49.28 47.16 47.48 1,757,760 -0.74(-1.53%)
Jun 01, 2006 47.09 48.67 46.56 48.22 1,432,399 +1.32(+2.81%)
May 31, 2006 46.70 48.16 46.43 46.90 1,499,141 +0.40(+0.86%)
May 30, 2006 46.35 47.21 45.92 46.50 1,292,335 +0.02(+0.04%)
May 26, 2006 46.85 47.19 45.58 46.48 808,341 +0.08(+0.16%)
May 25, 2006 45.16 46.47 44.24 46.40 1,441,398 +1.33(+2.94%)
May 24, 2006 46.16 47.09 42.54 45.07 3,647,691 -1.27(-2.74%)
May 23, 2006 47.81 48.47 45.92 46.34 2,070,207 +0.15(+0.31%)
May 22, 2006 49.27 49.71 46.04 46.20 3,233,383 -3.54(-7.11%)
May 19, 2006 47.58 50.13 47.28 49.73 2,185,003 +2.52(+5.34%)
May 18, 2006 48.73 50.05 46.74 47.21 2,640,883 -0.62(-1.30%)
May 17, 2006 47.30 48.63 46.18 47.84 2,217,537 +0.19(+0.41%)
May 16, 2006 45.16 48.19 45.09 47.64 2,831,291 +2.89(+6.45%)
May 15, 2006 46.57 47.31 44.06 44.76 2,721,576 -1.46(-3.17%)
May 12, 2006 48.23 48.25 45.92 46.22 2,689,500 -2.11(-4.37%)
May 11, 2006 52.10 52.70 48.28 48.33 3,423,593 -3.36(-6.49%)
May 10, 2006 47.44 51.78 47.03 51.69 3,285,992 +4.33(+9.14%)
May 09, 2006 47.09 47.98 46.99 47.36 783,967 +0.48(+1.03%)
May 08, 2006 47.99 48.10 46.38 46.88 1,144,044 -1.08(-2.25%)
May 05, 2006 48.24 49.69 47.41 47.95 1,345,880 +0.06(+0.12%)
May 04, 2006 45.83 47.99 45.71 47.90 1,261,474 +1.11(+2.38%)
May 03, 2006 48.46 48.67 45.65 46.79 1,516,593 -1.46(-3.03%)
May 02, 2006 46.43 48.47 46.28 48.25 2,014,673 +1.82(+3.93%)
May 01, 2006 46.63 47.41 46.27 46.43 1,335,290 -0.43(-0.91%)
Apr 28, 2006 46.99 47.78 46.68 46.86 1,397,894 -0.93(-1.95%)
Apr 27, 2006 46.18 48.24 45.94 47.79 2,097,688 +0.64(+1.36%)
Apr 26, 2006 46.87 49.15 46.26 47.15 5,095,893 +0.15(+0.31%)
Apr 25, 2006 45.83 47.42 44.69 47.00 14,603,139 +11.99(+34.26%)
Apr 24, 2006 34.68 35.72 33.45 35.01 5,106,212 +0.14(+0.40%)
Apr 21, 2006 35.01 35.56 34.19 34.87 1,009,956 +0.53(+1.55%)
Apr 20, 2006 35.59 36.42 34.15 34.34 1,367,006 -1.25(-3.51%)
Apr 19, 2006 32.94 36.04 32.63 35.59 3,629,361 +2.82(+8.60%)
Apr 18, 2006 32.02 33.11 31.74 32.77 1,126,285 +0.95(+2.97%)
Apr 17, 2006 31.64 31.98 31.33 31.82 914,617 +0.53(+1.70%)
Apr 13, 2006 31.45 32.06 31.00 31.29 770,064 -0.14(-0.46%)
Apr 12, 2006 30.75 31.58 30.48 31.44 1,573,421 +0.69(+2.25%)
Apr 11, 2006 31.62 31.74 30.55 30.75 778,610 -1.02(-3.22%)
Apr 10, 2006 32.22 32.42 31.23 31.77 1,163,994 -0.65(-2.00%)
Apr 07, 2006 33.06 33.17 32.24 32.42 714,194 -0.56(-1.70%)
Apr 06, 2006 33.59 33.83 32.80 32.98 902,190 -0.69(-2.05%)
Apr 05, 2006 33.47 33.83 32.81 33.67 1,493,584 +0.42(+1.27%)
Apr 04, 2006 32.90 33.75 32.62 33.25 1,003,923 +0.15(+0.46%)
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.