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 (%)
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%)
Nov 03, 2008 9.991 10.43 9.496 9.770 449,589 +0.00(+0.00%)
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%)
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.