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, 2012 7.962 7.977 7.573 7.637 458,190 -0.29(-3.70%)
Oct 26, 2012 7.954 7.930 7.930 7.930 235,052 -0.05(-0.60%)
Oct 25, 2012 8.065 8.128 7.938 7.978 223,713 -0.02(-0.30%)
Oct 24, 2012 8.041 8.159 7.922 8.002 130,736 -0.03(-0.39%)
Oct 23, 2012 7.954 8.081 7.898 8.033 241,579 -0.02(-0.30%)
Oct 19, 2012 8.192 8.192 8.025 8.057 206,538 -0.18(-2.21%)
Oct 18, 2012 8.287 8.343 8.160 8.239 120,238 -0.08(-0.95%)
Oct 17, 2012 8.128 8.350 8.057 8.319 118,478 +0.21(+2.64%)
Oct 16, 2012 8.089 8.144 7.994 8.105 139,369 +0.08(+0.99%)
Oct 15, 2012 8.002 8.192 7.978 8.025 296,725 -0.02(-0.30%)
Oct 12, 2012 8.192 8.228 8.009 8.049 210,240 -0.16(-1.93%)
Oct 11, 2012 8.144 8.252 8.071 8.208 117,517 +0.14(+1.77%)
Oct 10, 2012 8.200 8.224 8.009 8.065 232,609 -0.13(-1.55%)
Oct 09, 2012 8.327 8.358 8.176 8.192 192,653 -0.13(-1.62%)
Oct 08, 2012 8.271 8.390 8.239 8.327 77,367 +0.01(+0.10%)
Oct 05, 2012 8.414 8.596 8.192 8.319 252,517 -0.08(-0.94%)
Oct 04, 2012 8.327 8.398 8.239 8.398 132,320 +0.13(+1.53%)
Oct 03, 2012 8.232 8.374 8.176 8.271 81,668 +0.02(+0.29%)
Oct 02, 2012 8.287 8.438 8.208 8.247 190,316 -0.04(-0.43%)
Oct 01, 2012 8.374 8.454 8.239 8.283 173,759 -0.07(-0.81%)
Sep 28, 2012 8.398 8.422 8.295 8.350 182,805 -0.10(-1.22%)
Sep 27, 2012 8.501 8.557 8.390 8.454 107,163 -0.00(-0.05%)
Sep 26, 2012 8.580 8.603 8.398 8.458 190,428 -0.10(-1.16%)
Sep 25, 2012 8.620 8.684 8.557 8.557 302,698 -0.02(-0.19%)
Sep 24, 2012 8.501 8.668 8.406 8.572 161,532 +0.02(+0.28%)
Sep 21, 2012 8.485 8.557 8.398 8.549 417,989 +0.16(+1.89%)
Sep 20, 2012 8.430 8.485 8.343 8.390 174,359 -0.08(-0.94%)
Sep 19, 2012 8.541 8.572 8.461 8.469 195,001 -0.08(-0.93%)
Sep 18, 2012 8.461 8.580 8.390 8.549 161,995 -0.03(-0.37%)
Sep 17, 2012 8.557 8.604 8.469 8.580 145,156 +0.02(+0.28%)
Sep 14, 2012 8.517 8.620 8.469 8.557 269,752 +0.04(+0.46%)
Sep 13, 2012 8.406 8.557 8.382 8.517 208,907 +0.09(+1.04%)
Sep 12, 2012 8.446 8.461 8.366 8.430 121,051 +0.00(+0.00%)
Sep 11, 2012 8.446 8.485 8.390 8.430 117,836 +0.02(+0.28%)
Sep 10, 2012 8.350 8.458 8.319 8.406 164,073 +0.04(+0.47%)
Sep 07, 2012 8.406 8.477 8.343 8.366 184,010 -0.01(-0.09%)
Sep 06, 2012 8.144 8.390 8.105 8.374 186,237 +0.28(+3.43%)
Sep 05, 2012 8.152 8.303 8.065 8.097 224,080 -0.09(-1.07%)
Sep 04, 2012 8.144 8.224 8.035 8.184 205,468 +0.03(+0.39%)
Aug 31, 2012 8.176 8.232 8.081 8.152 116,378 +0.02(+0.19%)
Aug 30, 2012 8.176 8.247 8.097 8.136 162,077 -0.10(-1.25%)
Aug 29, 2012 8.216 8.303 8.208 8.239 97,085 +0.06(+0.78%)
Aug 27, 2012 8.239 8.279 8.131 8.176 158,017 -0.06(-0.67%)
Aug 24, 2012 8.192 8.279 8.113 8.232 211,584 +0.02(+0.19%)
Aug 23, 2012 8.382 8.382 8.168 8.216 169,258 -0.18(-2.17%)
Aug 22, 2012 8.438 8.501 8.366 8.398 117,990 -0.05(-0.56%)
Aug 21, 2012 8.565 8.620 8.366 8.446 262,033 -0.10(-1.21%)
Aug 20, 2012 8.533 8.572 8.446 8.549 268,649 -0.02(-0.28%)
Aug 17, 2012 8.485 8.580 8.438 8.572 351,569 +0.08(+0.93%)
Aug 16, 2012 8.335 8.517 8.287 8.493 244,323 +0.17(+2.10%)
Aug 15, 2012 8.224 8.327 8.200 8.319 339,766 +0.06(+0.77%)
Aug 14, 2012 8.239 8.327 8.208 8.255 194,697 +0.08(+0.97%)
Aug 13, 2012 8.192 8.232 8.073 8.176 175,291 -0.04(-0.48%)
Aug 10, 2012 8.247 8.279 8.168 8.216 126,223 -0.06(-0.67%)
Aug 09, 2012 8.208 8.287 8.145 8.271 221,704 +0.10(+1.16%)
Aug 08, 2012 8.192 8.247 8.105 8.176 182,130 -0.02(-0.19%)
Aug 07, 2012 8.208 8.239 8.073 8.192 221,227 +0.06(+0.78%)
Aug 06, 2012 8.120 8.287 8.105 8.128 239,587 +0.00(+0.00%)
Aug 03, 2012 8.184 8.279 8.120 8.128 257,327 +0.05(+0.59%)
Aug 02, 2012 7.986 8.208 7.978 8.081 285,407 +0.06(+0.74%)
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.