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 (%)
Jul 29, 2005 14.50 16.36 14.44 16.07 2,139,413 +1.02(+6.74%)
Jul 28, 2005 14.85 15.12 13.48 15.05 6,449,647 +3.72(+32.81%)
Jul 27, 2005 11.08 11.53 10.54 11.33 1,405,617 -0.04(-0.33%)
Jul 26, 2005 12.45 12.64 10.19 11.37 3,071,559 -0.97(-7.86%)
Jul 25, 2005 12.15 12.77 12.15 12.34 587,467 +0.00(+0.03%)
Jul 22, 2005 12.26 12.37 11.57 12.34 452,968 +0.08(+0.62%)
Jul 21, 2005 12.40 12.43 12.08 12.26 551,235 -0.01(-0.11%)
Jul 20, 2005 12.20 12.36 11.88 12.28 486,957 +0.23(+1.89%)
Jul 19, 2005 11.63 12.56 11.55 12.05 738,602 +0.53(+4.62%)
Jul 18, 2005 11.46 11.69 11.32 11.52 371,561 +0.19(+1.71%)
Jul 15, 2005 11.36 11.50 11.24 11.32 289,238 +0.02(+0.18%)
Jul 14, 2005 11.41 11.56 11.21 11.30 680,820 +0.17(+1.49%)
Jul 13, 2005 11.22 11.46 11.05 11.14 493,810 +0.12(+1.06%)
Jul 12, 2005 10.65 11.67 10.60 11.02 898,122 +0.45(+4.25%)
Jul 11, 2005 10.35 10.58 10.18 10.57 658,979 +0.28(+2.75%)
Jul 08, 2005 10.13 10.33 10.13 10.29 582,744 +0.13(+1.29%)
Jul 07, 2005 10.08 10.22 10.08 10.16 488,912 -0.01(-0.07%)
Jul 06, 2005 10.32 10.32 10.09 10.16 540,854 -0.09(-0.87%)
Jul 05, 2005 10.18 10.29 10.03 10.25 500,241 +0.10(+0.95%)
Jul 01, 2005 10.29 10.35 10.03 10.16 311,093 -0.03(-0.34%)
Jun 30, 2005 10.07 10.36 10.05 10.19 314,979 +0.17(+1.72%)
Jun 29, 2005 10.18 10.35 9.950 10.02 301,921 -0.11(-1.09%)
Jun 28, 2005 9.494 10.36 9.459 10.13 658,800 +0.64(+6.77%)
Jun 27, 2005 9.190 9.687 9.011 9.487 452,373 -0.21(-2.21%)
Jun 24, 2005 9.722 10.03 9.321 9.701 2,785,595 -0.02(-0.21%)
Jun 23, 2005 0.0007 10.12 8.976 9.722 292,028 -0.10(-0.98%)
Jun 22, 2005 9.632 9.887 9.577 9.818 437,674 +0.23(+2.38%)
Jun 21, 2005 9.356 9.667 9.252 9.591 385,970 +0.32(+3.50%)
Jun 20, 2005 9.259 9.321 9.073 9.266 380,611 +0.01(+0.07%)
Jun 17, 2005 9.466 9.494 9.218 9.259 369,460 -0.19(-1.97%)
Jun 16, 2005 9.204 9.459 9.059 9.446 340,638 +0.10(+1.11%)
Jun 15, 2005 9.390 9.459 9.252 9.342 546,151 +0.03(+0.30%)
Jun 14, 2005 9.252 9.363 9.197 9.314 558,462 +0.09(+0.97%)
Jun 13, 2005 9.252 9.342 8.990 9.225 344,549 +0.10(+1.06%)
Jun 10, 2005 9.287 9.363 9.045 9.128 336,294 -0.17(-1.86%)
Jun 09, 2005 9.301 9.549 9.183 9.301 407,550 +0.01(+0.07%)
Jun 08, 2005 9.114 9.494 9.114 9.294 473,447 +0.28(+3.06%)
Jun 07, 2005 9.494 9.528 8.997 9.018 996,426 +0.03(+0.38%)
Jun 06, 2005 8.983 9.307 8.962 8.983 570,917 +0.01(+0.08%)
Jun 03, 2005 8.976 9.114 8.838 8.976 558,172 +0.00(+0.00%)
Jun 02, 2005 7.975 9.259 7.940 8.976 2,723,228 +1.06(+13.44%)
Jun 01, 2005 8.527 8.555 7.664 7.913 1,257,409 -0.55(-6.53%)
May 31, 2005 8.589 8.838 8.431 8.465 595,104 +0.03(+0.41%)
May 27, 2005 8.182 8.438 8.113 8.431 654,484 +0.25(+3.04%)
May 26, 2005 8.286 8.286 8.078 8.182 413,198 -0.04(-0.50%)
May 25, 2005 7.940 8.272 7.630 8.223 754,706 +0.28(+3.57%)
May 24, 2005 7.940 7.989 7.837 7.940 331,369 +0.00(+0.00%)
May 23, 2005 7.851 8.009 7.630 7.940 395,529 +0.16(+2.04%)
May 20, 2005 7.975 7.975 7.664 7.782 291,831 -0.19(-2.42%)
May 19, 2005 8.113 8.286 7.940 7.975 418,846 +0.12(+1.49%)
May 17, 2005 7.802 7.940 7.761 7.858 246,789 +0.06(+0.71%)
May 16, 2005 7.492 7.864 7.478 7.802 355,556 +0.35(+4.63%)
May 13, 2005 7.664 7.768 7.423 7.457 256,782 -0.17(-2.26%)
May 12, 2005 7.940 7.940 7.388 7.630 807,714 -0.32(-4.00%)
May 11, 2005 7.699 8.078 7.664 7.947 725,016 +0.35(+4.64%)
May 10, 2005 7.733 7.768 7.505 7.595 400,163 -0.14(-1.79%)
May 09, 2005 7.250 7.768 7.098 7.733 748,623 +0.48(+6.67%)
May 06, 2005 7.084 7.319 7.043 7.250 444,916 +0.26(+3.75%)
May 05, 2005 6.698 7.181 6.698 6.988 781,210 -0.36(-4.89%)
May 04, 2005 6.767 7.561 6.698 7.347 956,019 +0.50(+7.37%)
May 03, 2005 6.732 6.946 6.042 6.843 1,819,927 -0.48(-6.51%)
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.