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 (%)
Apr 30, 2013 6.620 6.719 6.595 6.719 0 +0.10(+1.50%)
Apr 29, 2013 6.653 6.686 6.595 6.620 130,055 -0.02(-0.25%)
Apr 26, 2013 6.628 6.661 6.612 6.636 205,926 +0.00(+0.00%)
Apr 25, 2013 6.554 6.761 6.554 6.636 0 +0.11(+1.65%)
Apr 24, 2013 6.636 6.645 6.479 6.529 158,366 -0.10(-1.50%)
Apr 23, 2013 6.280 6.653 6.247 6.628 378,582 +0.39(+6.25%)
Apr 22, 2013 6.296 6.462 6.085 6.238 204,287 +0.06(+0.94%)
Apr 19, 2013 6.139 6.189 5.956 6.180 336,427 +0.05(+0.81%)
Apr 18, 2013 6.097 6.139 6.014 6.130 232,116 +0.05(+0.82%)
Apr 17, 2013 6.180 6.263 6.023 6.081 221,520 -0.13(-2.14%)
Apr 16, 2013 6.172 6.238 6.064 6.213 306,250 +0.10(+1.63%)
Apr 15, 2013 6.305 6.313 6.097 6.114 320,532 -0.24(-3.79%)
Apr 12, 2013 6.421 6.471 6.346 6.354 183,394 -0.07(-1.16%)
Apr 11, 2013 6.388 6.504 6.363 6.429 214,833 +0.07(+1.04%)
Apr 10, 2013 6.280 6.404 6.222 6.363 270,143 +0.11(+1.72%)
Apr 09, 2013 6.288 6.363 6.205 6.255 344,763 -0.02(-0.40%)
Apr 08, 2013 6.330 6.377 6.222 6.280 294,488 -0.05(-0.79%)
Apr 05, 2013 6.537 6.545 6.313 6.330 421,506 -0.32(-4.86%)
Apr 04, 2013 6.786 6.786 6.558 6.653 212,874 -0.11(-1.60%)
Apr 03, 2013 6.885 6.916 6.744 6.761 189,056 -0.10(-1.45%)
Apr 02, 2013 6.927 6.968 6.769 6.860 226,590 -0.03(-0.48%)
Apr 01, 2013 7.051 7.093 6.827 6.894 242,032 -0.14(-2.00%)
Mar 28, 2013 7.060 7.063 6.944 7.035 193,683 -0.02(-0.24%)
Mar 27, 2013 7.051 7.143 6.935 7.051 124,898 -0.02(-0.35%)
Mar 26, 2013 7.159 7.176 6.947 7.076 147,612 -0.04(-0.58%)
Mar 25, 2013 7.192 7.192 6.985 7.118 218,468 -0.04(-0.58%)
Mar 22, 2013 7.084 7.192 7.076 7.159 146,225 +0.09(+1.29%)
Mar 21, 2013 7.035 7.134 6.985 7.068 172,893 -0.01(-0.12%)
Mar 20, 2013 7.167 7.176 7.035 7.076 240,959 -0.07(-1.04%)
Mar 19, 2013 7.201 7.234 7.093 7.151 711,579 -0.06(-0.81%)
Mar 18, 2013 7.167 7.242 7.101 7.209 407,336 -0.05(-0.69%)
Mar 15, 2013 7.084 7.333 7.035 7.259 769,296 +0.17(+2.34%)
Mar 14, 2013 6.695 7.093 6.636 7.093 599,415 +0.39(+5.82%)
Mar 13, 2013 6.628 6.711 6.603 6.703 327,384 +0.10(+1.57%)
Mar 12, 2013 6.672 6.737 6.559 6.599 469,246 -0.09(-1.33%)
Mar 11, 2013 6.932 6.950 6.656 6.688 905,105 -0.26(-3.74%)
Mar 08, 2013 6.875 6.989 6.830 6.948 537,546 +0.09(+1.30%)
Mar 07, 2013 6.818 6.864 6.737 6.859 601,367 +0.04(+0.60%)
Mar 06, 2013 6.697 6.948 6.502 6.818 799,380 +0.11(+1.69%)
Mar 05, 2013 6.688 6.891 6.615 6.705 580,947 +0.05(+0.73%)
Mar 04, 2013 6.656 6.688 6.510 6.656 335,644 +0.00(+0.00%)
Mar 01, 2013 6.648 6.713 6.469 6.656 334,391 -0.02(-0.36%)
Feb 28, 2013 6.607 6.713 6.575 6.680 231,177 +0.02(+0.24%)
Feb 27, 2013 6.640 6.818 6.632 6.664 262,585 +0.01(+0.12%)
Feb 26, 2013 6.672 6.770 6.624 6.656 271,978 -0.01(-0.12%)
Feb 25, 2013 6.891 6.916 6.656 6.664 415,190 -0.22(-3.18%)
Feb 22, 2013 6.835 6.932 6.753 6.883 244,163 +0.10(+1.44%)
Feb 21, 2013 7.046 7.062 6.762 6.786 309,657 -0.28(-3.91%)
Feb 20, 2013 7.070 7.224 7.013 7.062 309,047 -0.02(-0.23%)
Feb 19, 2013 7.159 7.184 7.037 7.078 631,176 -0.07(-1.02%)
Feb 15, 2013 7.127 7.220 6.948 7.151 390,047 +0.06(+0.92%)
Feb 14, 2013 7.037 7.127 7.013 7.086 197,811 -0.06(-0.80%)
Feb 13, 2013 7.127 7.184 6.997 7.143 234,328 +0.02(+0.34%)
Feb 12, 2013 6.843 7.208 6.818 7.119 428,505 +0.32(+4.65%)
Feb 11, 2013 7.151 7.151 6.721 6.802 540,789 -0.32(-4.45%)
Feb 08, 2013 7.102 7.159 7.070 7.119 188,993 +0.02(+0.34%)
Feb 07, 2013 7.208 7.224 6.964 7.094 336,444 -0.13(-1.80%)
Feb 06, 2013 7.208 7.232 7.127 7.224 277,127 +0.08(+1.14%)
Feb 04, 2013 7.346 7.387 7.127 7.143 429,794 -0.23(-3.08%)
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.