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, 2013 12.16 12.47 12.04 12.34 732,157 +0.18(+1.48%)
Sep 27, 2013 11.55 12.18 11.49 12.16 0 +0.53(+4.58%)
Sep 26, 2013 11.59 11.80 11.45 11.63 312,872 +0.09(+0.74%)
Sep 25, 2013 11.66 11.86 11.54 11.55 384,637 -0.11(-0.96%)
Sep 24, 2013 11.77 11.99 11.66 11.66 251,937 -0.11(-0.95%)
Sep 23, 2013 11.84 11.99 11.74 11.77 288,031 -0.16(-1.37%)
Sep 20, 2013 11.85 12.22 11.85 11.93 0 +0.14(+1.16%)
Sep 19, 2013 11.30 11.80 11.26 11.80 591,899 +0.51(+4.49%)
Sep 18, 2013 11.10 11.31 11.04 11.29 377,430 +0.18(+1.62%)
Sep 17, 2013 11.04 11.24 11.04 11.11 0 +0.07(+0.62%)
Sep 16, 2013 11.14 11.16 10.95 11.04 0 +0.03(+0.23%)
Sep 13, 2013 11.04 11.12 10.90 11.01 0 +0.01(+0.08%)
Sep 12, 2013 11.14 11.16 10.99 11.01 0 -0.15(-1.31%)
Sep 11, 2013 11.04 11.25 10.98 11.15 189,733 +0.06(+0.54%)
Sep 10, 2013 11.13 11.16 10.95 11.09 236,011 +0.05(+0.47%)
Sep 09, 2013 10.84 11.08 10.77 11.04 220,157 +0.22(+2.06%)
Sep 06, 2013 10.91 11.01 10.67 10.82 0 -0.08(-0.71%)
Sep 05, 2013 10.95 11.07 10.85 10.89 164,347 -0.06(-0.55%)
Sep 04, 2013 10.83 11.16 10.75 10.95 0 +0.11(+1.03%)
Sep 03, 2013 11.00 11.06 10.71 10.84 0 -0.03(-0.24%)
Aug 30, 2013 10.89 10.91 10.59 10.87 0 -0.03(-0.32%)
Aug 29, 2013 10.76 11.01 10.55 10.90 135,519 +0.12(+1.11%)
Aug 28, 2013 10.63 10.88 10.55 10.78 0 +0.15(+1.37%)
Aug 27, 2013 10.83 10.94 10.54 10.64 278,196 -0.33(-3.05%)
Aug 26, 2013 10.99 11.07 10.90 10.97 0 -0.01(-0.12%)
Aug 23, 2013 11.17 11.17 10.93 10.98 0 -0.13(-1.20%)
Aug 22, 2013 10.89 11.16 10.86 11.12 233,306 +0.27(+2.45%)
Aug 21, 2013 10.96 11.02 10.64 10.85 0 -0.15(-1.33%)
Aug 20, 2013 10.93 11.25 10.89 11.00 304,710 +0.08(+0.71%)
Aug 19, 2013 11.05 11.10 10.89 10.92 295,079 -0.11(-1.01%)
Aug 16, 2013 11.08 11.24 11.01 11.03 0 -0.09(-0.77%)
Aug 15, 2013 10.98 11.19 10.98 11.12 422,021 -0.04(-0.38%)
Aug 14, 2013 11.02 11.23 11.01 11.16 311,546 +0.11(+1.01%)
Aug 13, 2013 11.13 11.23 10.96 11.05 293,019 -0.06(-0.54%)
Aug 12, 2013 10.73 11.11 10.68 11.11 364,160 +0.34(+3.19%)
Aug 09, 2013 10.91 10.95 10.68 10.77 300,722 -0.15(-1.42%)
Aug 08, 2013 10.65 10.93 10.61 10.92 824,697 +0.32(+3.00%)
Aug 07, 2013 10.65 10.65 10.44 10.60 396,798 -0.05(-0.48%)
Aug 06, 2013 10.52 10.67 10.25 10.65 726,533 +0.14(+1.35%)
Aug 05, 2013 10.37 10.66 10.29 10.51 636,568 +0.18(+1.72%)
Aug 02, 2013 10.56 10.66 10.16 10.33 594,330 -0.35(-3.25%)
Aug 01, 2013 10.64 10.83 10.42 10.68 514,165 +0.09(+0.88%)
Jul 31, 2013 10.58 10.65 10.41 10.59 0 +0.01(+0.08%)
Jul 30, 2013 9.818 10.58 9.818 10.58 0 +0.85(+8.70%)
Jul 29, 2013 9.996 10.02 9.683 9.733 400,915 -0.30(-3.04%)
Jul 26, 2013 9.886 10.10 9.801 10.04 0 +0.06(+0.59%)
Jul 25, 2013 9.826 9.987 9.809 9.979 0 +0.12(+1.20%)
Jul 24, 2013 9.852 9.877 9.733 9.860 0 +0.05(+0.52%)
Jul 23, 2013 9.869 9.869 9.759 9.809 0 -0.04(-0.43%)
Jul 22, 2013 9.835 9.877 9.784 9.852 0 -0.01(-0.09%)
Jul 19, 2013 9.877 9.953 9.767 9.860 0 -0.06(-0.60%)
Jul 18, 2013 9.835 9.920 9.742 9.920 0 +0.08(+0.77%)
Jul 17, 2013 9.843 9.877 9.737 9.843 163,073 +0.05(+0.52%)
Jul 16, 2013 9.716 9.903 9.716 9.793 0 +0.07(+0.70%)
Jul 15, 2013 9.759 9.788 9.556 9.725 0 -0.04(-0.43%)
Jul 12, 2013 9.699 9.894 9.632 9.767 0 +0.03(+0.26%)
Jul 11, 2013 9.674 9.750 9.556 9.742 0 +0.14(+1.41%)
Jul 10, 2013 9.691 9.818 9.589 9.606 0 -0.11(-1.13%)
Jul 09, 2013 9.649 9.801 9.530 9.716 0 +0.11(+1.15%)
Jul 08, 2013 9.513 9.690 9.513 9.606 398,751 +0.09(+0.98%)
Jul 05, 2013 9.801 9.801 9.336 9.513 0 -0.15(-1.58%)
Jul 03, 2013 9.522 9.708 9.437 9.666 0 +0.07(+0.71%)
Jul 02, 2013 9.987 10.00 9.407 9.598 0 -0.42(-4.22%)
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.