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, 2013 7.208 7.346 7.135 7.330 430,893 +0.13(+1.80%)
Jan 30, 2013 7.289 7.342 7.159 7.200 410,472 -0.06(-0.78%)
Jan 29, 2013 7.313 7.419 7.192 7.257 397,614 -0.04(-0.56%)
Jan 28, 2013 7.330 7.395 7.208 7.297 465,015 +0.00(+0.00%)
Jan 25, 2013 7.354 7.508 7.265 7.297 545,051 -0.03(-0.44%)
Jan 24, 2013 7.216 7.419 7.151 7.330 487,922 +0.13(+1.80%)
Jan 23, 2013 7.111 7.216 7.102 7.200 334,150 +0.07(+1.03%)
Jan 22, 2013 7.111 7.257 7.102 7.127 297,421 -0.02(-0.23%)
Jan 18, 2013 7.086 7.265 7.086 7.143 270,971 +0.03(+0.46%)
Jan 17, 2013 7.143 7.215 7.102 7.111 316,242 -0.02(-0.23%)
Jan 16, 2013 7.167 7.257 7.111 7.127 271,946 -0.08(-1.13%)
Jan 15, 2013 7.127 7.240 7.102 7.208 367,386 +0.08(+1.14%)
Jan 14, 2013 7.289 7.395 7.111 7.127 323,604 -0.15(-2.01%)
Jan 11, 2013 6.964 7.273 6.964 7.273 400,301 +0.31(+4.43%)
Jan 10, 2013 7.070 7.070 6.863 6.964 208,999 -0.08(-1.15%)
Jan 09, 2013 7.111 7.200 6.989 7.046 224,246 -0.04(-0.63%)
Jan 08, 2013 7.021 7.135 6.989 7.090 266,887 +0.05(+0.75%)
Jan 07, 2013 7.143 7.224 6.981 7.037 280,517 -0.12(-1.70%)
Jan 04, 2013 6.802 7.354 6.802 7.159 884,047 +0.39(+5.82%)
Jan 03, 2013 6.591 6.851 6.567 6.766 770,577 +0.17(+2.65%)
Jan 02, 2013 6.826 6.826 6.542 6.591 454,143 -0.06(-0.85%)
Dec 31, 2012 6.396 6.705 6.299 6.648 483,881 +0.26(+4.07%)
Dec 28, 2012 6.380 6.437 6.303 6.388 531,878 +0.01(+0.13%)
Dec 27, 2012 6.469 6.493 6.339 6.380 328,976 -0.10(-1.50%)
Dec 26, 2012 6.559 6.567 6.461 6.477 406,134 -0.09(-1.36%)
Dec 24, 2012 6.559 6.583 6.494 6.567 211,018 +0.02(+0.37%)
Dec 21, 2012 6.486 6.550 6.412 6.542 1,091,100 +0.00(+0.00%)
Dec 20, 2012 6.624 6.648 6.494 6.542 308,068 -0.07(-1.10%)
Dec 19, 2012 6.534 6.697 6.526 6.615 356,109 +0.09(+1.37%)
Dec 18, 2012 6.526 6.624 6.518 6.526 324,818 +0.02(+0.25%)
Dec 17, 2012 6.453 6.583 6.412 6.510 348,836 +0.07(+1.14%)
Dec 14, 2012 6.372 6.591 6.372 6.437 344,407 +0.02(+0.38%)
Dec 13, 2012 6.445 6.550 6.348 6.412 474,273 -0.02(-0.25%)
Dec 12, 2012 6.477 6.486 6.331 6.429 473,502 -0.06(-1.00%)
Dec 11, 2012 6.201 6.494 6.201 6.494 466,626 +0.31(+4.99%)
Dec 10, 2012 6.080 6.210 6.048 6.185 246,426 +0.07(+1.20%)
Dec 07, 2012 6.169 6.185 6.088 6.112 158,318 -0.02(-0.26%)
Dec 06, 2012 6.242 6.274 6.128 6.128 238,362 -0.10(-1.56%)
Dec 05, 2012 6.185 6.250 6.104 6.226 343,816 +0.06(+1.05%)
Dec 04, 2012 6.372 6.380 6.106 6.161 363,051 -0.32(-5.01%)
Nov 30, 2012 6.502 6.542 6.372 6.486 304,569 -0.03(-0.44%)
Nov 29, 2012 6.469 6.534 6.396 6.514 328,796 +0.12(+1.84%)
Nov 28, 2012 6.299 6.396 6.250 6.396 250,671 +0.09(+1.42%)
Nov 27, 2012 6.258 6.364 6.169 6.307 232,115 +0.06(+1.04%)
Nov 26, 2012 6.193 6.360 6.193 6.242 214,084 +0.06(+0.92%)
Nov 23, 2012 6.023 6.218 6.023 6.185 141,602 +0.19(+3.11%)
Nov 21, 2012 5.885 6.080 5.852 5.999 325,594 +0.13(+2.21%)
Nov 20, 2012 5.942 5.966 5.861 5.869 301,657 -0.12(-2.03%)
Nov 19, 2012 5.990 6.153 5.974 5.990 323,402 -0.03(-0.54%)
Nov 16, 2012 5.917 6.047 5.861 6.023 269,431 +0.09(+1.50%)
Nov 15, 2012 6.015 6.136 5.852 5.934 624,802 -0.09(-1.55%)
Nov 14, 2012 6.106 6.193 5.987 6.027 624,890 +0.00(+0.00%)
Nov 13, 2012 6.527 6.622 6.011 6.027 1,097,158 -0.57(-8.65%)
Nov 12, 2012 6.661 6.709 6.550 6.598 380,735 -0.06(-0.95%)
Nov 09, 2012 7.296 7.296 6.519 6.661 1,617,517 -0.94(-12.41%)
Nov 08, 2012 7.605 7.786 7.542 7.605 303,270 -0.02(-0.21%)
Nov 07, 2012 7.692 7.708 7.550 7.621 468,708 -0.14(-1.84%)
Nov 06, 2012 7.645 7.764 7.438 7.764 487,144 +0.28(+3.71%)
Nov 05, 2012 7.668 7.772 7.462 7.486 394,723 -0.20(-2.58%)
Nov 02, 2012 7.843 7.867 7.550 7.684 344,303 -0.16(-2.02%)
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.