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 30, 2010 14.78 14.78 13.61 13.77 4,880,081 -1.89(-12.09%)
Jul 29, 2010 15.93 16.19 15.57 15.66 928,300 -0.11(-0.71%)
Jul 28, 2010 15.78 16.14 15.66 15.77 873,585 +0.01(+0.04%)
Jul 27, 2010 15.93 16.01 15.67 15.76 826,486 -0.05(-0.31%)
Jul 26, 2010 15.99 16.19 15.76 15.81 1,166,968 -0.21(-1.32%)
Jul 23, 2010 16.23 16.47 15.76 16.02 1,233,553 -0.20(-1.26%)
Jul 22, 2010 16.26 16.74 16.09 16.23 1,152,836 +0.20(+1.23%)
Jul 21, 2010 16.71 16.96 15.93 16.03 629,911 -0.61(-3.68%)
Jul 20, 2010 16.03 16.75 15.78 16.64 700,566 +0.44(+2.74%)
Jul 19, 2010 16.18 16.47 15.83 16.20 673,870 -0.03(-0.17%)
Jul 16, 2010 16.92 17.29 16.02 16.23 1,143,786 -0.80(-4.71%)
Jul 15, 2010 16.63 17.09 16.21 17.03 734,108 +0.34(+2.07%)
Jul 14, 2010 16.35 16.96 16.35 16.69 688,060 +0.27(+1.63%)
Jul 13, 2010 16.16 16.54 16.12 16.42 666,622 +0.39(+2.41%)
Jul 12, 2010 16.04 16.31 15.96 16.03 547,651 -0.06(-0.39%)
Jul 09, 2010 15.86 16.24 15.50 16.09 463,555 +0.23(+1.46%)
Jul 08, 2010 15.75 15.93 15.52 15.86 871,676 +0.21(+1.35%)
Jul 07, 2010 15.49 15.88 15.29 15.65 1,076,462 +0.27(+1.79%)
Jul 06, 2010 16.24 16.32 15.37 15.38 782,547 -0.61(-3.83%)
Jul 02, 2010 16.33 16.46 15.97 15.99 463,204 -0.24(-1.47%)
Jul 01, 2010 16.13 16.36 15.38 16.23 851,180 +0.08(+0.52%)
Jun 30, 2010 16.03 16.70 15.93 16.14 563,544 +0.08(+0.48%)
Jun 29, 2010 16.50 16.88 15.94 16.07 629,622 -0.82(-4.87%)
Jun 25, 2010 16.48 17.01 16.09 16.89 681,022 +0.41(+2.48%)
Jun 24, 2010 16.75 17.03 16.40 16.48 453,680 -0.40(-2.38%)
Jun 23, 2010 16.70 17.52 16.51 16.88 1,108,867 +0.13(+0.80%)
Jun 22, 2010 16.18 17.19 16.18 16.75 1,170,946 +0.65(+4.07%)
Jun 21, 2010 16.73 16.81 16.07 16.09 635,312 -0.39(-2.35%)
Jun 18, 2010 16.44 16.71 16.22 16.48 1,017,156 +0.08(+0.52%)
Jun 17, 2010 16.47 16.56 16.05 16.40 465,794 -0.01(-0.09%)
Jun 16, 2010 16.18 16.60 16.00 16.41 519,630 +0.14(+0.87%)
Jun 15, 2010 16.27 16.49 15.86 16.27 730,088 +0.18(+1.09%)
Jun 14, 2010 15.48 16.40 15.48 16.09 962,160 +0.73(+4.76%)
Jun 11, 2010 14.92 15.45 14.75 15.36 497,309 +0.28(+1.87%)
Jun 10, 2010 14.93 15.10 14.74 15.08 686,746 +0.35(+2.39%)
Jun 09, 2010 14.34 14.98 14.29 14.73 760,500 +0.43(+3.00%)
Jun 08, 2010 14.53 14.69 13.81 14.30 1,012,787 -0.19(-1.31%)
Jun 07, 2010 14.84 14.97 14.36 14.49 676,043 -0.42(-2.79%)
Jun 04, 2010 15.29 15.45 14.76 14.91 800,140 -0.89(-5.66%)
Jun 03, 2010 15.74 15.86 15.42 15.80 527,530 +0.17(+1.08%)
Jun 02, 2010 15.14 15.63 14.96 15.63 727,575 +0.42(+2.73%)
Jun 01, 2010 15.52 15.75 15.15 15.21 579,734 -0.44(-2.83%)
May 28, 2010 16.00 16.20 15.48 15.66 372,308 -0.34(-2.11%)
May 27, 2010 15.57 16.18 15.40 16.00 518,172 +0.75(+4.94%)
May 26, 2010 15.29 15.87 15.21 15.24 556,690 +0.07(+0.46%)
May 25, 2010 14.93 15.25 14.67 15.17 903,863 -0.06(-0.37%)
May 24, 2010 15.00 15.56 14.79 15.23 846,970 +0.28(+1.88%)
May 21, 2010 14.67 15.18 14.58 14.95 1,283,846 +0.11(+0.71%)
May 20, 2010 14.66 15.29 14.59 14.84 983,118 -0.62(-4.00%)
May 19, 2010 15.59 15.84 15.27 15.46 899,805 -0.20(-1.26%)
May 18, 2010 16.05 16.50 15.48 15.66 1,703,254 -0.35(-2.20%)
May 17, 2010 15.90 16.18 15.46 16.01 594,989 +0.18(+1.16%)
May 14, 2010 16.38 16.46 15.30 15.83 1,431,198 -0.70(-4.22%)
May 13, 2010 16.80 17.23 16.44 16.52 1,278,867 -0.22(-1.30%)
May 12, 2010 16.00 16.75 15.95 16.74 1,941,796 +0.95(+6.02%)
May 11, 2010 15.63 16.00 14.97 15.79 1,600,557 +0.63(+4.15%)
May 10, 2010 14.67 15.20 13.68 15.16 3,611,187 +0.16(+1.07%)
May 07, 2010 15.57 16.03 14.67 15.00 2,219,008 -0.76(-4.83%)
May 06, 2010 15.76 16.07 15.40 15.76 1,788,619 +0.05(+0.31%)
May 05, 2010 15.67 16.17 15.11 15.71 2,739,356 -0.08(-0.49%)
May 04, 2010 14.60 15.96 14.52 15.79 12,441,635 +2.88(+22.27%)
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.