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 (%)
Jan 31, 2006 33.05 33.83 32.80 33.76 1,353,379 +0.67(+2.02%)
Jan 30, 2006 32.75 33.20 32.14 33.09 1,769,277 +0.65(+2.00%)
Jan 27, 2006 31.42 32.94 31.42 32.45 4,586,384 +3.42(+11.77%)
Jan 26, 2006 29.50 29.57 28.34 29.03 1,165,176 -0.30(-1.04%)
Jan 25, 2006 29.37 30.30 28.76 29.33 671,662 -0.11(-0.38%)
Jan 24, 2006 28.00 29.55 28.00 29.44 1,287,599 +1.41(+5.02%)
Jan 23, 2006 30.21 30.21 27.96 28.03 1,300,722 -1.83(-6.13%)
Jan 20, 2006 30.83 30.93 29.34 29.86 693,639 -0.87(-2.83%)
Jan 19, 2006 30.47 31.14 30.26 30.73 818,021 +0.55(+1.83%)
Jan 18, 2006 29.35 30.86 29.34 30.18 999,985 -0.21(-0.70%)
Jan 17, 2006 30.46 30.60 29.28 30.39 1,367,869 -0.08(-0.27%)
Jan 13, 2006 31.04 31.35 29.12 30.48 1,616,750 -0.57(-1.82%)
Jan 12, 2006 30.73 31.52 30.48 31.04 2,033,840 +0.76(+2.51%)
Jan 11, 2006 29.48 30.33 28.52 30.28 1,849,184 +1.28(+4.40%)
Jan 10, 2006 27.48 29.64 27.46 29.01 2,888,624 +2.01(+7.44%)
Jan 09, 2006 25.99 27.17 25.80 27.00 1,928,996 +1.30(+5.08%)
Jan 06, 2006 25.16 26.04 24.99 25.69 1,455,869 +0.48(+1.92%)
Jan 05, 2006 25.33 25.55 24.52 25.21 1,362,167 -0.07(-0.27%)
Jan 04, 2006 24.98 25.55 24.07 25.28 1,902,042 +0.17(+0.69%)
Jan 03, 2006 25.55 25.66 23.41 25.11 2,458,551 +0.23(+0.94%)
Dec 30, 2005 22.35 25.17 22.35 24.87 4,012,131 +1.56(+6.69%)
Dec 29, 2005 24.80 25.30 23.13 23.31 2,298,427 -1.58(-6.35%)
Dec 28, 2005 25.91 26.51 24.61 24.89 1,751,567 -0.86(-3.35%)
Dec 27, 2005 25.44 26.13 23.86 25.75 3,745,580 -1.81(-6.56%)
Dec 23, 2005 28.41 28.41 27.41 27.56 546,225 -0.64(-2.25%)
Dec 22, 2005 28.93 29.13 27.65 28.20 822,622 -0.45(-1.57%)
Dec 21, 2005 28.79 29.57 28.41 28.65 1,086,723 +0.06(+0.19%)
Dec 20, 2005 28.72 28.86 27.72 28.59 1,129,510 +0.26(+0.93%)
Dec 19, 2005 27.86 28.99 27.27 28.33 1,122,007 +0.63(+2.27%)
Dec 16, 2005 27.55 27.83 27.50 27.70 685,095 +0.20(+0.73%)
Dec 15, 2005 28.59 28.60 26.94 27.50 1,596,361 +0.44(+1.61%)
Dec 14, 2005 27.40 28.24 26.23 27.07 1,447,405 -0.43(-1.56%)
Dec 13, 2005 30.21 30.33 25.42 27.49 5,913,677 -2.60(-8.65%)
Dec 12, 2005 29.79 30.37 29.63 30.10 1,050,540 +0.61(+2.06%)
Dec 09, 2005 29.28 29.92 28.85 29.49 533,247 +0.34(+1.16%)
Dec 08, 2005 29.41 29.66 28.68 29.15 733,848 -0.07(-0.24%)
Dec 07, 2005 29.52 29.98 28.54 29.22 1,086,056 -0.21(-0.73%)
Dec 06, 2005 29.46 30.48 29.00 29.43 1,211,933 +0.29(+1.00%)
Dec 05, 2005 27.62 29.28 27.56 29.14 1,587,827 +1.66(+6.06%)
Dec 02, 2005 27.13 27.61 26.83 27.48 845,850 +0.48(+1.76%)
Dec 01, 2005 27.02 27.62 26.44 27.00 1,432,595 +0.12(+0.46%)
Nov 30, 2005 26.77 27.09 26.55 26.88 1,045,990 +0.09(+0.34%)
Nov 29, 2005 26.58 26.93 26.24 26.79 1,033,136 +0.75(+2.89%)
Nov 28, 2005 27.92 28.07 25.24 26.04 2,186,212 -1.75(-6.31%)
Nov 25, 2005 27.86 28.09 27.54 27.79 458,126 +0.00(+0.00%)
Nov 23, 2005 27.69 28.27 27.27 27.79 2,477,385 +0.14(+0.50%)
Nov 22, 2005 26.36 27.77 25.84 27.65 1,485,103 +1.48(+5.67%)
Nov 21, 2005 27.47 27.47 25.17 26.17 1,547,012 -1.10(-4.05%)
Nov 18, 2005 26.24 27.46 26.07 27.27 1,634,027 +1.37(+5.31%)
Nov 17, 2005 24.65 26.02 24.53 25.90 1,335,813 +1.56(+6.41%)
Nov 16, 2005 24.25 24.51 24.10 24.34 1,076,526 +0.42(+1.76%)
Nov 15, 2005 24.17 24.33 23.65 23.92 482,899 -0.11(-0.46%)
Nov 14, 2005 24.02 24.17 23.68 24.03 688,158 +0.48(+2.05%)
Nov 11, 2005 23.06 24.34 22.92 23.54 1,301,766 +0.68(+2.96%)
Nov 10, 2005 22.44 23.05 22.25 22.87 773,560 +0.52(+2.32%)
Nov 09, 2005 22.65 22.78 21.84 22.35 520,160 -0.15(-0.68%)
Nov 08, 2005 22.70 22.79 22.30 22.50 443,058 -0.26(-1.12%)
Nov 07, 2005 22.76 22.79 22.44 22.76 620,304 +0.34(+1.51%)
Nov 04, 2005 22.72 22.83 22.20 22.42 487,823 -0.05(-0.21%)
Nov 03, 2005 22.57 23.48 22.09 22.47 1,350,650 +0.24(+1.09%)
Nov 02, 2005 20.72 22.25 20.71 22.23 1,075,593 +1.51(+7.26%)
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.