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 (%)
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%)
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%)
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.