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 (%)
Oct 31, 2008 9.570 10.29 9.570 9.770 681,635 +0.23(+2.39%)
Oct 30, 2008 9.225 9.825 9.197 9.542 804,705 +0.69(+7.80%)
Oct 29, 2008 8.541 9.321 8.237 8.852 905,220 +0.47(+5.60%)
Oct 28, 2008 8.099 8.389 7.512 8.382 853,997 +0.66(+8.59%)
Oct 27, 2008 7.768 8.527 7.685 7.719 549,344 -0.01(-0.09%)
Oct 24, 2008 7.008 7.871 6.912 7.726 934,726 +0.13(+1.73%)
Oct 23, 2008 7.595 7.775 7.250 7.595 1,165,489 -0.21(-2.65%)
Oct 22, 2008 7.616 8.068 7.616 7.802 1,315,138 +0.06(+0.71%)
Oct 21, 2008 8.251 8.444 7.699 7.747 801,128 -0.60(-7.20%)
Oct 20, 2008 8.534 8.831 7.933 8.348 1,337,396 -0.03(-0.33%)
Oct 17, 2008 7.423 8.810 7.423 8.375 1,163,102 +0.12(+1.51%)
Oct 16, 2008 7.940 8.402 7.284 8.251 1,229,545 +0.38(+4.82%)
Oct 15, 2008 8.769 8.962 7.775 7.871 1,377,018 -1.08(-12.10%)
Oct 14, 2008 10.45 10.45 8.769 8.955 1,620,686 -1.17(-11.53%)
Oct 13, 2008 10.90 10.90 10.00 10.12 849,763 -0.30(-2.85%)
Oct 10, 2008 9.791 10.98 8.824 10.42 1,737,326 +0.08(+0.80%)
Oct 09, 2008 11.24 11.29 10.05 10.34 925,677 -0.74(-6.67%)
Oct 08, 2008 11.14 11.57 10.86 11.08 1,033,659 -0.11(-0.99%)
Oct 07, 2008 11.61 12.05 11.05 11.19 1,219,895 -0.30(-2.64%)
Oct 06, 2008 11.81 12.16 11.05 11.49 1,661,425 -0.68(-5.61%)
Oct 03, 2008 12.07 12.64 11.71 12.17 1,015,537 +0.30(+2.56%)
Oct 02, 2008 12.12 12.28 11.57 11.87 712,275 -0.33(-2.72%)
Oct 01, 2008 12.34 12.57 11.91 12.20 526,517 -0.03(-0.28%)
Sep 30, 2008 12.83 12.97 11.72 12.24 1,079,367 -0.60(-4.68%)
Sep 29, 2008 13.82 13.95 12.24 12.84 1,185,453 -1.28(-9.10%)
Sep 26, 2008 13.67 14.15 13.38 14.12 1,582,314 +1.05(+8.03%)
Sep 25, 2008 13.16 13.47 12.77 13.07 1,252,662 -0.10(-0.79%)
Sep 24, 2008 13.72 13.98 13.07 13.17 2,036,396 -0.57(-4.12%)
Sep 23, 2008 14.27 14.91 13.52 13.74 950,347 -0.55(-3.86%)
Sep 22, 2008 15.54 15.63 14.18 14.29 1,403,942 -1.23(-7.92%)
Sep 19, 2008 14.60 15.66 13.98 15.52 4,982,557 +1.74(+12.63%)
Sep 18, 2008 12.97 14.55 12.96 13.78 4,400,749 +1.03(+8.07%)
Sep 17, 2008 12.09 13.71 11.77 12.75 3,030,630 +0.63(+5.18%)
Sep 16, 2008 11.72 12.43 11.51 12.12 1,599,266 +0.35(+2.99%)
Sep 15, 2008 11.56 12.13 10.94 11.77 3,228,473 +0.05(+0.41%)
Sep 12, 2008 11.46 11.91 11.31 11.72 1,512,467 +0.23(+1.98%)
Sep 11, 2008 11.46 11.75 11.19 11.50 1,574,629 -0.01(-0.06%)
Sep 10, 2008 12.77 12.77 11.18 11.50 1,457,688 -1.07(-8.51%)
Sep 09, 2008 13.40 13.67 12.29 12.57 3,042,929 -0.92(-6.81%)
Sep 08, 2008 13.68 13.91 13.47 13.49 1,508,119 +0.17(+1.30%)
Sep 05, 2008 13.01 13.53 12.79 13.32 802,446 +0.23(+1.79%)
Sep 04, 2008 13.67 13.79 12.89 13.08 953,928 -0.72(-5.20%)
Sep 03, 2008 13.59 13.87 13.56 13.80 1,079,479 +0.15(+1.11%)
Sep 02, 2008 13.84 13.84 13.26 13.65 791,333 -0.07(-0.50%)
Aug 29, 2008 13.71 13.84 13.40 13.72 824,375 -0.09(-0.65%)
Aug 28, 2008 13.80 13.86 13.48 13.81 702,834 -0.02(-0.15%)
Aug 27, 2008 13.26 13.86 13.18 13.83 851,868 +0.60(+4.54%)
Aug 26, 2008 12.86 13.35 12.84 13.23 949,125 +0.33(+2.57%)
Aug 25, 2008 13.40 13.45 12.68 12.90 1,140,445 -0.51(-3.81%)
Aug 22, 2008 13.53 13.71 12.93 13.41 1,645,472 +0.02(+0.15%)
Aug 21, 2008 13.73 13.79 13.30 13.39 1,794,451 -0.54(-3.87%)
Aug 20, 2008 13.81 13.99 13.19 13.93 1,105,189 +0.10(+0.70%)
Aug 19, 2008 14.26 14.26 13.35 13.83 1,778,352 -0.43(-3.00%)
Aug 18, 2008 13.87 14.33 13.81 14.26 1,032,493 +0.55(+3.98%)
Aug 15, 2008 13.93 14.09 13.55 13.71 1,217,976 -0.01(-0.10%)
Aug 14, 2008 13.62 13.88 13.46 13.73 527,279 -0.02(-0.15%)
Aug 13, 2008 13.80 14.15 13.19 13.75 948,123 -0.08(-0.55%)
Aug 12, 2008 13.58 14.13 13.53 13.82 1,072,291 +0.27(+1.99%)
Aug 11, 2008 12.61 13.77 12.52 13.55 1,387,508 +1.04(+8.33%)
Aug 08, 2008 12.50 12.95 12.13 12.51 1,003,871 +0.14(+1.17%)
Aug 07, 2008 13.09 13.10 12.26 12.37 756,590 -0.84(-6.38%)
Aug 06, 2008 12.34 13.25 12.23 13.21 3,250,431 +0.82(+6.63%)
Aug 05, 2008 12.35 12.49 11.92 12.39 878,848 +0.12(+1.01%)
Aug 04, 2008 12.14 12.31 11.57 12.26 755,717 +0.23(+1.89%)
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.