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 (%)
Aug 31, 2006 33.57 34.61 32.27 34.30 3,196,624 +0.39(+1.16%)
Aug 30, 2006 35.80 35.81 33.49 33.91 2,478,810 -1.55(-4.36%)
Aug 29, 2006 35.56 35.80 35.22 35.46 918,938 -0.01(-0.02%)
Aug 28, 2006 35.23 36.42 34.99 35.46 1,015,508 +0.09(+0.25%)
Aug 25, 2006 34.54 35.50 34.25 35.37 1,685,044 +0.81(+2.36%)
Aug 24, 2006 34.38 34.94 34.17 34.56 1,707,601 +0.46(+1.34%)
Aug 23, 2006 34.97 35.09 33.91 34.10 1,498,172 -0.87(-2.49%)
Aug 22, 2006 34.92 35.32 34.41 34.97 1,823,886 -0.01(-0.04%)
Aug 21, 2006 36.86 36.86 34.64 34.99 3,237,272 -1.66(-4.54%)
Aug 18, 2006 36.37 37.11 36.06 36.65 825,076 +0.17(+0.47%)
Aug 17, 2006 36.21 37.29 35.99 36.48 1,312,163 +0.29(+0.80%)
Aug 16, 2006 36.66 36.91 35.81 36.19 2,106,040 -0.40(-1.09%)
Aug 15, 2006 36.15 36.93 35.30 36.59 2,220,115 +0.65(+1.81%)
Aug 14, 2006 37.49 37.73 35.67 35.94 2,446,695 -0.74(-2.01%)
Aug 11, 2006 35.10 36.92 34.30 36.68 4,337,845 +1.78(+5.10%)
Aug 10, 2006 34.52 35.39 33.87 34.90 2,628,720 +0.30(+0.86%)
Aug 09, 2006 31.77 35.39 31.38 34.60 8,337,109 +3.13(+9.94%)
Aug 08, 2006 34.09 34.35 31.40 31.47 7,375,242 -2.56(-7.53%)
Aug 07, 2006 35.77 35.99 33.88 34.03 3,137,735 -2.00(-5.56%)
Aug 04, 2006 35.76 36.84 35.75 36.04 2,424,580 +0.47(+1.32%)
Aug 03, 2006 35.62 35.97 34.94 35.57 2,218,040 -0.34(-0.94%)
Aug 02, 2006 36.67 36.92 35.56 35.90 1,935,772 -0.41(-1.14%)
Aug 01, 2006 37.04 37.42 35.39 36.32 3,565,532 -0.22(-0.60%)
Jul 31, 2006 34.83 36.76 34.81 36.54 3,081,008 +1.11(+3.14%)
Jul 28, 2006 33.35 35.55 33.28 35.43 3,928,141 +1.80(+5.36%)
Jul 27, 2006 35.39 36.28 33.52 33.63 4,838,702 -1.71(-4.83%)
Jul 26, 2006 36.48 37.66 34.54 35.33 11,240,078 -2.24(-5.97%)
Jul 25, 2006 41.30 41.94 37.33 37.58 17,042,560 -9.24(-19.73%)
Jul 24, 2006 45.50 47.03 45.40 46.81 6,225,635 +1.97(+4.39%)
Jul 21, 2006 45.19 45.23 44.22 44.85 1,665,844 +0.10(+0.23%)
Jul 20, 2006 45.34 46.05 44.54 44.74 1,611,633 -0.03(-0.08%)
Jul 19, 2006 43.84 45.85 43.68 44.78 1,892,160 +1.02(+2.32%)
Jul 18, 2006 42.53 44.52 42.53 43.76 1,503,017 +0.95(+2.21%)
Jul 17, 2006 43.60 44.31 42.64 42.82 1,192,980 -0.97(-2.21%)
Jul 14, 2006 43.31 44.28 42.49 43.78 1,502,290 -0.06(-0.14%)
Jul 13, 2006 44.30 45.37 43.18 43.84 2,213,996 -0.97(-2.17%)
Jul 12, 2006 44.52 45.49 43.85 44.82 2,325,951 +0.35(+0.78%)
Jul 11, 2006 41.77 44.62 40.54 44.47 3,080,569 +3.39(+8.25%)
Jul 10, 2006 42.39 42.66 40.49 41.08 1,333,685 -0.91(-2.17%)
Jul 07, 2006 43.13 43.33 41.95 41.99 1,224,079 -1.54(-3.54%)
Jul 06, 2006 43.67 44.31 43.13 43.53 1,274,002 +0.45(+1.04%)
Jul 05, 2006 42.85 43.66 41.64 43.09 1,426,642 +0.09(+0.21%)
Jul 03, 2006 42.46 43.11 41.49 43.00 1,030,781 +0.10(+0.23%)
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%)
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.