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 (%)
Sep 28, 2007 33.65 34.02 32.14 32.38 2,834,298 -1.39(-4.11%)
Sep 27, 2007 34.47 34.70 33.72 33.76 1,884,621 -0.43(-1.25%)
Sep 26, 2007 33.96 34.75 33.87 34.19 1,624,563 +0.36(+1.06%)
Sep 25, 2007 33.83 34.00 33.31 33.83 1,497,470 -0.35(-1.01%)
Sep 24, 2007 33.56 34.70 33.50 34.18 2,986,861 +0.80(+2.40%)
Sep 21, 2007 33.65 33.65 33.08 33.38 1,877,806 -0.11(-0.33%)
Sep 20, 2007 35.04 35.08 32.90 33.49 5,443,946 -1.09(-3.15%)
Sep 19, 2007 38.60 38.60 34.52 34.58 7,830,848 -4.74(-12.06%)
Sep 18, 2007 39.49 39.87 39.06 39.32 1,407,157 -0.12(-0.30%)
Sep 17, 2007 39.34 39.65 38.56 39.44 688,103 -0.21(-0.52%)
Sep 14, 2007 39.73 39.73 39.01 39.65 598,790 +0.31(+0.79%)
Sep 13, 2007 39.61 40.02 39.17 39.34 570,654 -0.01(-0.04%)
Sep 12, 2007 38.60 40.38 38.60 39.35 1,710,050 +0.56(+1.44%)
Sep 11, 2007 38.70 39.52 38.54 38.79 884,338 -0.02(-0.05%)
Sep 10, 2007 39.76 39.96 37.89 38.81 1,338,247 -0.52(-1.32%)
Sep 07, 2007 38.94 39.98 38.38 39.33 2,449,249 +0.14(+0.35%)
Sep 06, 2007 37.63 39.28 37.38 39.19 1,927,232 +1.68(+4.47%)
Sep 05, 2007 36.35 37.51 36.01 37.51 1,485,621 +1.08(+2.96%)
Sep 04, 2007 36.56 37.44 36.21 36.44 1,167,644 -1.01(-2.69%)
Aug 31, 2007 38.14 38.15 37.06 37.44 817,419 +0.01(+0.04%)
Aug 30, 2007 36.59 38.18 36.41 37.43 1,823,879 +0.43(+1.16%)
Aug 29, 2007 34.74 37.24 34.74 37.00 2,409,063 +2.41(+6.97%)
Aug 28, 2007 34.68 34.85 33.62 34.59 1,823,521 -0.36(-1.03%)
Aug 27, 2007 33.48 36.28 33.29 34.95 2,290,145 +1.53(+4.57%)
Aug 24, 2007 32.90 33.43 32.56 33.43 1,110,949 +0.77(+2.35%)
Aug 23, 2007 33.35 33.41 32.11 32.66 2,607,540 -0.52(-1.58%)
Aug 22, 2007 34.43 34.43 32.90 33.18 2,910,457 -0.84(-2.48%)
Aug 21, 2007 34.36 34.95 33.90 34.03 1,144,354 -0.57(-1.66%)
Aug 20, 2007 34.28 35.15 34.23 34.60 1,629,346 +0.35(+1.01%)
Aug 17, 2007 35.21 35.43 33.58 34.25 1,638,455 +0.08(+0.24%)
Aug 16, 2007 34.18 34.60 33.36 34.17 2,612,445 -0.48(-1.39%)
Aug 15, 2007 35.59 36.43 34.62 34.65 1,117,278 -1.15(-3.20%)
Aug 14, 2007 36.65 37.29 35.40 35.80 1,123,724 -1.00(-2.72%)
Aug 13, 2007 37.04 37.56 36.26 36.80 1,320,306 -0.01(-0.04%)
Aug 10, 2007 35.08 37.55 32.46 36.82 5,305,754 +0.34(+0.93%)
Aug 09, 2007 36.60 36.73 35.56 36.48 2,411,313 -0.72(-1.95%)
Aug 08, 2007 37.33 39.05 36.77 37.20 1,924,957 -0.12(-0.33%)
Aug 07, 2007 37.44 38.11 36.80 37.33 1,362,941 -0.13(-0.35%)
Aug 06, 2007 38.00 38.49 35.85 37.46 2,054,086 -0.55(-1.45%)
Aug 03, 2007 37.21 39.70 37.14 38.01 1,537,359 -1.52(-3.84%)
Aug 02, 2007 38.37 39.58 38.35 39.53 1,709,961 +1.04(+2.69%)
Aug 01, 2007 38.26 38.98 37.59 38.49 1,974,357 +0.02(+0.05%)
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%)
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.