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 31, 2007 38.13 39.03 38.11 38.47 1,935,020 +0.53(+1.40%)
Jul 30, 2007 38.89 39.21 37.54 37.94 2,146,022 -0.94(-2.42%)
Jul 27, 2007 39.38 39.57 38.36 38.88 1,866,200 -0.63(-1.59%)
Jul 26, 2007 38.69 40.36 37.98 39.51 3,706,384 +0.22(+0.56%)
Jul 25, 2007 39.68 39.99 37.98 39.29 10,948,861 -4.75(-10.79%)
Jul 24, 2007 45.72 45.78 43.57 44.04 8,624,933 -2.91(-6.19%)
Jul 23, 2007 46.68 49.02 46.68 46.94 2,637,908 +0.37(+0.79%)
Jul 20, 2007 47.30 47.61 46.14 46.58 1,611,190 -0.94(-1.98%)
Jul 19, 2007 48.31 48.33 47.33 47.52 1,199,952 -0.12(-0.25%)
Jul 18, 2007 48.39 48.91 47.57 47.64 1,537,769 -0.99(-2.03%)
Jul 17, 2007 50.27 50.99 48.40 48.62 1,769,184 -1.73(-3.44%)
Jul 16, 2007 50.42 51.16 50.19 50.36 1,246,522 +0.58(+1.17%)
Jul 13, 2007 49.47 50.29 49.27 49.78 813,711 +0.26(+0.52%)
Jul 12, 2007 49.44 50.50 49.10 49.52 967,857 +0.32(+0.66%)
Jul 11, 2007 49.04 49.64 48.72 49.20 788,012 +0.24(+0.49%)
Jul 10, 2007 49.62 49.93 48.63 48.95 945,013 -0.48(-0.98%)
Jul 09, 2007 49.81 51.09 49.11 49.44 1,314,715 -0.19(-0.39%)
Jul 06, 2007 48.94 50.02 48.82 49.63 751,770 +0.81(+1.67%)
Jul 05, 2007 49.00 49.71 48.68 48.82 793,845 -0.17(-0.34%)
Jul 03, 2007 50.27 50.27 48.69 48.98 1,250,822 -0.70(-1.40%)
Jul 02, 2007 48.26 50.18 48.26 49.68 2,131,051 +1.45(+3.01%)
Jun 29, 2007 46.24 48.33 46.24 48.23 2,375,128 +2.00(+4.33%)
Jun 28, 2007 44.87 46.61 44.87 46.23 1,138,159 +1.58(+3.54%)
Jun 27, 2007 43.91 44.86 43.91 44.65 1,011,127 +0.49(+1.11%)
Jun 26, 2007 45.79 46.46 43.91 44.16 1,313,959 -1.64(-3.57%)
Jun 25, 2007 46.07 46.85 45.75 45.79 759,711 -0.34(-0.73%)
Jun 22, 2007 46.10 46.63 45.80 46.13 832,472 -0.44(-0.93%)
Jun 21, 2007 46.10 46.68 45.78 46.57 1,111,993 +0.35(+0.75%)
Jun 20, 2007 46.05 47.38 46.00 46.22 1,238,581 +0.10(+0.22%)
Jun 19, 2007 46.03 46.42 45.74 46.12 657,670 -0.17(-0.37%)
Jun 18, 2007 46.49 46.54 45.88 46.29 700,250 -0.01(-0.01%)
Jun 15, 2007 46.95 47.10 46.01 46.30 1,314,327 -0.20(-0.43%)
Jun 14, 2007 46.61 46.88 45.93 46.50 1,485,950 +0.78(+1.71%)
Jun 13, 2007 45.92 46.26 45.67 45.72 1,048,855 +0.22(+0.49%)
Jun 12, 2007 45.71 45.90 45.14 45.49 1,254,657 -0.69(-1.49%)
Jun 11, 2007 45.94 46.42 45.43 46.19 1,476,671 +0.00(+0.00%)
Jun 08, 2007 46.19 46.34 44.92 46.19 1,310,312 -0.01(-0.02%)
Jun 07, 2007 47.45 47.64 45.99 46.19 1,491,619 -1.51(-3.16%)
Jun 06, 2007 47.80 47.94 46.86 47.70 1,414,012 -0.16(-0.33%)
Jun 05, 2007 47.21 48.33 46.36 47.86 2,756,361 +0.95(+2.02%)
Jun 04, 2007 45.24 47.35 45.21 46.91 2,267,783 +1.42(+3.11%)
Jun 01, 2007 45.20 47.57 44.92 45.49 2,184,938 +0.26(+0.56%)
May 31, 2007 44.78 45.40 44.71 45.24 1,232,236 +0.36(+0.80%)
May 30, 2007 45.57 46.00 44.65 44.88 1,721,800 -0.48(-1.07%)
May 29, 2007 45.07 45.66 45.07 45.36 1,168,571 +0.45(+1.00%)
May 25, 2007 44.24 45.48 44.24 44.91 1,274,243 +0.77(+1.74%)
May 24, 2007 43.57 44.54 43.57 44.15 1,571,344 +0.58(+1.33%)
May 23, 2007 43.71 44.39 43.31 43.57 1,687,674 +0.22(+0.51%)
May 22, 2007 42.46 43.91 42.44 43.35 2,591,751 +1.12(+2.65%)
May 21, 2007 42.46 43.05 41.99 42.23 1,353,153 -0.01(-0.03%)
May 18, 2007 41.39 42.46 41.35 42.24 2,320,043 +1.03(+2.50%)
May 17, 2007 41.84 41.95 40.98 41.21 1,327,511 -0.53(-1.27%)
May 16, 2007 41.95 42.12 41.27 41.75 673,898 +0.15(+0.37%)
May 15, 2007 41.77 42.54 41.46 41.59 1,042,699 -0.30(-0.73%)
May 14, 2007 42.61 43.30 41.64 41.90 1,662,351 -0.71(-1.67%)
May 11, 2007 42.24 43.21 41.93 42.61 918,030 +0.49(+1.16%)
May 10, 2007 43.03 43.06 41.98 42.12 1,017,628 -0.88(-2.04%)
May 09, 2007 42.44 43.32 42.15 43.00 906,515 +0.19(+0.45%)
May 08, 2007 43.03 43.09 42.35 42.80 971,161 -0.50(-1.15%)
May 07, 2007 43.65 43.83 43.10 43.30 1,613,874 -0.70(-1.59%)
May 04, 2007 43.84 44.09 43.15 44.00 1,066,002 +0.44(+1.01%)
May 03, 2007 42.80 43.84 42.47 43.55 1,166,950 +0.66(+1.55%)
May 02, 2007 42.12 43.34 41.79 42.89 1,372,262 +1.58(+3.84%)
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.