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, 2008 18.71 20.02 18.47 19.76 1,482,877 +0.61(+3.17%)
Jan 30, 2008 18.30 19.25 18.03 19.15 1,004,280 +0.68(+3.66%)
Jan 29, 2008 17.08 18.99 17.08 18.48 1,676,772 +1.41(+8.25%)
Jan 28, 2008 16.23 17.07 15.96 17.07 1,154,415 +0.88(+5.42%)
Jan 25, 2008 16.45 16.98 15.80 16.19 1,626,537 -0.04(-0.26%)
Jan 24, 2008 15.88 16.65 15.83 16.23 1,907,478 +0.43(+2.71%)
Jan 23, 2008 14.78 16.23 14.51 15.80 2,350,346 +0.79(+5.24%)
Jan 22, 2008 13.87 15.25 13.74 15.02 1,182,687 -0.14(-0.96%)
Jan 21, 2008 15.42 15.66 14.92 15.16 1,513,789 +0.00(+0.00%)
Jan 18, 2008 15.42 15.66 14.92 15.16 1,513,789 +0.04(+0.27%)
Jan 17, 2008 16.16 16.40 15.00 15.12 3,261,122 -1.04(-6.41%)
Jan 16, 2008 16.56 16.96 15.89 16.16 1,983,352 -0.72(-4.26%)
Jan 15, 2008 17.29 17.32 16.73 16.88 1,527,358 -0.51(-2.94%)
Jan 14, 2008 16.50 17.70 16.02 17.39 3,023,913 +0.98(+5.98%)
Jan 11, 2008 17.12 17.26 16.30 16.41 2,148,843 -0.86(-4.96%)
Jan 10, 2008 17.37 17.58 17.12 17.26 2,708,260 -0.15(-0.87%)
Jan 09, 2008 18.44 18.86 17.26 17.41 2,315,420 -1.11(-6.00%)
Jan 08, 2008 19.32 19.94 18.45 18.53 1,454,702 -0.86(-4.42%)
Jan 07, 2008 17.63 19.84 17.30 19.38 2,496,677 +1.92(+10.99%)
Jan 04, 2008 17.10 17.63 16.92 17.46 1,619,654 -0.19(-1.06%)
Jan 03, 2008 17.95 18.12 17.55 17.65 2,668,732 -0.02(-0.12%)
Jan 02, 2008 18.64 18.78 17.54 17.67 3,481,104 -0.96(-5.15%)
Jan 01, 2008 19.25 19.31 18.63 18.63 2,851,691 +0.00(+0.00%)
Dec 31, 2007 19.25 19.31 18.63 18.63 2,850,822 -0.77(-3.95%)
Dec 28, 2007 19.35 19.66 19.28 19.40 1,713,616 +0.00(+0.00%)
Dec 27, 2007 19.06 19.46 18.99 19.40 1,716,151 +0.17(+0.90%)
Dec 26, 2007 19.28 19.57 19.05 19.22 725,114 -0.32(-1.66%)
Dec 24, 2007 18.99 19.63 18.92 19.55 975,196 +0.64(+3.40%)
Dec 21, 2007 19.44 19.46 18.70 18.91 2,129,388 -0.26(-1.33%)
Dec 20, 2007 18.72 19.39 18.57 19.16 2,166,247 +0.43(+2.29%)
Dec 19, 2007 18.81 18.89 18.62 18.73 1,794,905 -0.30(-1.56%)
Dec 18, 2007 18.64 19.13 18.61 19.03 1,307,986 +0.45(+2.42%)
Dec 17, 2007 19.39 19.71 18.37 18.58 1,694,635 -1.02(-5.21%)
Dec 14, 2007 19.16 19.93 19.16 19.60 2,019,644 +0.27(+1.39%)
Dec 13, 2007 20.58 20.67 19.07 19.33 2,070,163 -1.54(-7.38%)
Dec 12, 2007 21.16 21.40 20.27 20.87 1,206,325 -0.02(-0.10%)
Dec 11, 2007 21.68 21.83 20.64 20.89 3,827,397 -0.60(-2.79%)
Dec 10, 2007 20.09 21.65 20.09 21.49 3,465,300 +1.44(+7.16%)
Dec 07, 2007 19.20 20.07 19.00 20.06 2,376,446 +0.89(+4.65%)
Dec 06, 2007 18.55 19.32 18.03 19.17 2,168,065 +0.77(+4.17%)
Dec 05, 2007 17.83 18.59 17.75 18.40 2,949,855 +0.90(+5.13%)
Dec 04, 2007 17.32 17.83 17.27 17.50 875,017 -0.01(-0.08%)
Dec 03, 2007 17.40 17.71 17.01 17.52 1,139,548 +0.15(+0.88%)
Nov 30, 2007 17.24 17.57 17.10 17.37 1,086,538 +0.43(+2.57%)
Nov 29, 2007 17.43 17.75 16.74 16.93 1,064,515 -0.61(-3.50%)
Nov 28, 2007 17.68 17.82 16.57 17.54 1,627,086 -0.01(-0.08%)
Nov 27, 2007 17.60 18.20 17.11 17.56 1,531,664 -0.13(-0.74%)
Nov 26, 2007 15.96 18.04 15.96 17.69 3,263,504 +1.71(+10.72%)
Nov 23, 2007 15.87 16.23 15.67 15.98 488,530 +0.23(+1.49%)
Nov 21, 2007 14.68 15.86 14.63 15.74 2,716,179 +0.74(+4.92%)
Nov 20, 2007 15.29 15.45 14.49 15.00 3,511,526 -0.28(-1.85%)
Nov 19, 2007 16.07 16.11 15.20 15.29 1,654,873 -0.82(-5.10%)
Nov 16, 2007 16.17 16.36 15.54 16.11 1,570,826 -0.04(-0.26%)
Nov 15, 2007 17.14 17.31 16.14 16.15 1,346,216 -1.06(-6.18%)
Nov 14, 2007 17.25 17.43 16.99 17.21 1,088,781 +0.10(+0.60%)
Nov 13, 2007 17.25 17.60 16.65 17.11 1,271,485 +0.12(+0.73%)
Nov 12, 2007 17.27 17.60 16.92 16.99 1,271,888 -0.41(-2.34%)
Nov 09, 2007 16.58 17.56 16.42 17.39 1,493,232 +0.52(+3.07%)
Nov 08, 2007 17.92 17.95 16.21 16.88 2,356,801 -0.84(-4.72%)
Nov 07, 2007 17.70 18.19 17.61 17.71 1,850,610 -0.49(-2.69%)
Nov 06, 2007 17.95 18.29 17.61 18.20 1,467,940 +0.32(+1.78%)
Nov 05, 2007 18.89 18.91 17.80 17.88 2,735,274 -1.28(-6.70%)
Nov 02, 2007 20.03 20.09 19.16 19.17 1,780,426 -0.77(-3.84%)
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.