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 30, 2009 9.225 9.390 8.859 8.900 425,600 -0.31(-3.37%)
Jan 29, 2009 9.756 9.818 9.149 9.211 287,443 -0.66(-6.71%)
Jan 28, 2009 9.922 9.963 9.708 9.874 233,192 +0.10(+1.06%)
Jan 27, 2009 9.832 9.908 9.604 9.770 176,799 -0.01(-0.07%)
Jan 26, 2009 9.798 10.19 9.604 9.777 434,266 -0.06(-0.56%)
Jan 23, 2009 9.729 10.07 9.667 9.832 265,665 -0.04(-0.42%)
Jan 22, 2009 10.22 10.34 9.874 9.874 572,215 -0.48(-4.60%)
Jan 21, 2009 10.12 10.40 9.887 10.35 361,322 +0.39(+3.88%)
Jan 20, 2009 11.05 11.05 9.867 9.963 490,392 -0.40(-3.86%)
Jan 16, 2009 10.56 10.90 10.28 10.36 644,980 -0.12(-1.19%)
Jan 15, 2009 10.08 10.56 9.736 10.49 468,702 +0.37(+3.69%)
Jan 14, 2009 10.18 10.52 9.894 10.12 424,968 -0.25(-2.40%)
Jan 13, 2009 10.16 10.52 10.12 10.36 362,729 +0.23(+2.32%)
Jan 12, 2009 10.12 10.49 10.12 10.13 267,174 +0.01(+0.14%)
Jan 09, 2009 10.91 11.02 10.09 10.12 439,542 -0.83(-7.57%)
Jan 08, 2009 11.18 11.39 10.92 10.94 324,460 -0.30(-2.64%)
Jan 07, 2009 11.47 11.47 11.01 11.24 408,871 -0.28(-2.46%)
Jan 06, 2009 11.41 11.60 10.80 11.52 715,324 +0.39(+3.54%)
Jan 05, 2009 10.18 11.43 10.18 11.13 1,203,156 +0.96(+9.44%)
Jan 02, 2009 10.15 10.40 10.12 10.17 366,983 +0.10(+0.96%)
Dec 31, 2008 9.950 10.22 9.860 10.07 615,016 +0.16(+1.60%)
Dec 30, 2008 9.936 10.14 9.770 9.915 652,527 -0.03(-0.28%)
Dec 29, 2008 9.929 9.970 9.736 9.943 297,011 +0.04(+0.42%)
Dec 26, 2008 9.756 9.943 9.694 9.901 153,753 +0.17(+1.77%)
Dec 24, 2008 9.839 9.988 9.722 9.729 110,406 -0.13(-1.33%)
Dec 23, 2008 9.860 10.14 9.825 9.860 384,144 -0.16(-1.59%)
Dec 22, 2008 10.13 10.18 9.722 10.02 592,252 +0.02(+0.21%)
Dec 19, 2008 9.411 10.18 9.411 9.998 805,821 +0.06(+0.63%)
Dec 18, 2008 9.818 10.03 9.754 9.936 379,109 +0.10(+1.05%)
Dec 17, 2008 9.508 9.901 9.508 9.832 376,016 +0.16(+1.64%)
Dec 16, 2008 9.093 9.680 9.080 9.673 314,713 +0.69(+7.69%)
Dec 15, 2008 9.183 9.238 8.873 8.983 426,631 -0.15(-1.66%)
Dec 12, 2008 8.776 9.135 8.748 9.135 460,670 +0.12(+1.38%)
Dec 11, 2008 9.107 9.377 8.569 9.011 576,619 -0.23(-2.47%)
Dec 10, 2008 9.473 9.639 9.093 9.238 605,598 -0.12(-1.25%)
Dec 09, 2008 9.480 9.784 9.218 9.356 620,041 -0.46(-4.71%)
Dec 08, 2008 9.667 10.12 9.169 9.818 737,887 +0.36(+3.80%)
Dec 05, 2008 9.273 9.832 9.052 9.459 542,525 +0.08(+0.88%)
Dec 04, 2008 9.977 10.46 9.197 9.377 830,039 -0.75(-7.37%)
Dec 03, 2008 9.756 10.32 9.584 10.12 1,064,850 +0.17(+1.73%)
Dec 02, 2008 9.252 10.08 8.873 9.950 1,248,983 +0.86(+9.42%)
Dec 01, 2008 9.439 9.660 8.645 9.093 1,459,595 -0.58(-6.00%)
Nov 28, 2008 9.287 9.770 9.089 9.673 457,462 +0.27(+2.86%)
Nov 26, 2008 8.797 9.618 8.748 9.404 634,295 +0.40(+4.45%)
Nov 25, 2008 8.783 9.225 8.714 9.004 640,828 +0.28(+3.16%)
Nov 24, 2008 8.265 8.955 8.092 8.728 915,483 +0.49(+5.95%)
Nov 21, 2008 7.581 8.286 7.070 8.237 1,189,979 +0.81(+10.87%)
Nov 20, 2008 7.526 8.113 7.374 7.429 716,323 -0.15(-2.00%)
Nov 19, 2008 8.203 8.286 7.423 7.581 785,857 -0.66(-8.04%)
Nov 18, 2008 8.714 9.024 7.858 8.244 587,915 -0.39(-4.48%)
Nov 17, 2008 9.038 9.570 8.444 8.631 639,468 -0.50(-5.45%)
Nov 14, 2008 9.363 9.784 8.942 9.128 536,384 -0.45(-4.69%)
Nov 13, 2008 8.679 9.577 8.424 9.577 780,677 +0.68(+7.60%)
Nov 12, 2008 9.729 10.08 8.631 8.900 891,565 -0.98(-9.92%)
Nov 11, 2008 10.01 10.23 9.756 9.881 599,281 -0.15(-1.51%)
Nov 10, 2008 10.38 10.44 9.549 10.03 416,678 -0.17(-1.69%)
Nov 07, 2008 10.18 10.52 10.02 10.21 390,951 +0.14(+1.44%)
Nov 06, 2008 9.943 10.36 9.680 10.06 565,463 +0.08(+0.83%)
Nov 05, 2008 10.19 10.35 9.777 9.977 487,116 -0.26(-2.50%)
Nov 04, 2008 10.27 10.42 10.02 10.23 680,785 +0.46(+4.73%)
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.