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 30, 2010 14.16 14.16 13.56 13.66 450,190 -0.40(-2.83%)
Sep 29, 2010 13.78 14.10 13.68 14.06 485,000 +0.23(+1.70%)
Sep 28, 2010 13.42 13.86 13.34 13.83 485,814 +0.39(+2.87%)
Sep 27, 2010 13.43 13.44 13.27 13.44 255,530 -0.00(-0.01%)
Sep 24, 2010 13.13 13.51 13.13 13.44 409,624 +0.43(+3.33%)
Sep 23, 2010 12.89 13.29 12.89 13.01 383,224 +0.02(+0.16%)
Sep 22, 2010 13.13 13.27 12.80 12.99 374,266 -0.17(-1.29%)
Sep 21, 2010 12.92 13.22 12.90 13.16 545,425 +0.26(+2.04%)
Sep 20, 2010 12.43 12.92 12.43 12.90 558,558 +0.44(+3.53%)
Sep 17, 2010 12.78 12.78 12.43 12.46 522,310 -0.37(-2.88%)
Sep 15, 2010 12.70 12.90 12.70 12.82 279,912 +0.05(+0.39%)
Sep 14, 2010 12.71 12.90 12.68 12.78 392,857 +0.05(+0.39%)
Sep 13, 2010 12.89 13.01 12.70 12.73 753,522 -0.13(-0.99%)
Sep 10, 2010 12.75 12.94 12.70 12.85 497,792 +0.09(+0.72%)
Sep 09, 2010 13.11 13.14 12.66 12.76 242,383 -0.23(-1.75%)
Sep 08, 2010 12.70 13.13 12.70 12.99 425,074 +0.28(+2.18%)
Sep 07, 2010 12.90 13.05 12.68 12.71 531,874 -0.27(-2.08%)
Sep 03, 2010 12.95 13.12 12.80 12.98 307,103 +0.14(+1.11%)
Sep 02, 2010 12.70 12.95 12.64 12.84 397,383 +0.18(+1.46%)
Sep 01, 2010 12.60 12.73 12.52 12.65 438,999 +0.18(+1.48%)
Aug 31, 2010 12.37 12.54 12.22 12.47 1,038,087 +0.13(+1.04%)
Aug 30, 2010 12.60 12.84 12.33 12.34 486,814 -0.32(-2.52%)
Aug 27, 2010 12.83 12.89 12.54 12.66 498,175 -0.06(-0.50%)
Aug 26, 2010 12.63 12.87 12.41 12.73 762,326 +0.11(+0.84%)
Aug 25, 2010 12.63 12.75 12.37 12.62 494,641 -0.12(-0.95%)
Aug 24, 2010 12.78 12.92 12.45 12.74 476,324 -0.13(-0.99%)
Aug 23, 2010 13.17 13.31 12.85 12.87 502,808 -0.21(-1.63%)
Aug 20, 2010 13.00 13.10 12.84 13.08 291,303 +0.06(+0.49%)
Aug 19, 2010 12.81 13.17 12.75 13.02 688,064 +0.20(+1.55%)
Aug 18, 2010 13.00 13.03 12.53 12.82 1,826,337 -0.17(-1.31%)
Aug 17, 2010 13.09 13.31 12.97 12.99 438,313 -0.05(-0.38%)
Aug 16, 2010 12.95 13.18 12.89 13.04 422,440 +0.01(+0.11%)
Aug 13, 2010 13.09 13.17 12.89 13.02 392,587 -0.09(-0.70%)
Aug 12, 2010 12.92 13.29 12.81 13.12 466,042 -0.01(-0.05%)
Aug 11, 2010 13.19 13.31 13.03 13.12 573,703 -0.30(-2.22%)
Aug 10, 2010 13.51 13.63 13.37 13.42 566,138 -0.23(-1.72%)
Aug 09, 2010 13.55 13.71 13.46 13.66 654,475 +0.21(+1.53%)
Aug 06, 2010 13.38 13.54 13.22 13.45 706,557 -0.05(-0.37%)
Aug 05, 2010 13.62 13.74 13.44 13.50 851,873 -0.17(-1.27%)
Aug 04, 2010 13.56 13.88 13.56 13.67 1,022,417 +0.20(+1.46%)
Aug 03, 2010 13.57 13.72 13.37 13.48 974,106 -0.20(-1.44%)
Aug 02, 2010 14.13 14.18 13.58 13.67 1,818,959 -0.09(-0.66%)
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%)
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.