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, 2009 21.27 21.52 21.52 21.52 978,323 +0.24(+1.14%)
Dec 30, 2009 22.27 22.51 20.96 21.28 1,470,560 -1.16(-5.17%)
Dec 29, 2009 22.75 22.96 22.38 22.44 550,803 -0.29(-1.28%)
Dec 28, 2009 22.96 23.16 22.65 22.73 588,256 -0.22(-0.96%)
Dec 24, 2009 22.78 23.00 22.52 22.95 247,972 +0.23(+1.00%)
Dec 23, 2009 22.77 22.92 22.30 22.72 486,764 +0.03(+0.12%)
Dec 22, 2009 22.54 22.85 22.21 22.70 860,626 +0.26(+1.14%)
Dec 21, 2009 21.75 22.69 21.69 22.44 950,149 +0.86(+4.00%)
Dec 18, 2009 21.47 21.66 20.83 21.58 959,548 +0.32(+1.49%)
Dec 17, 2009 21.34 21.99 21.18 21.26 946,018 -0.40(-1.85%)
Dec 16, 2009 22.05 22.30 21.30 21.66 1,044,062 -0.14(-0.66%)
Dec 15, 2009 21.69 23.13 21.58 21.80 2,805,588 +0.08(+0.35%)
Dec 14, 2009 21.39 21.76 20.52 21.73 1,799,441 +1.24(+6.03%)
Dec 11, 2009 20.01 20.60 19.79 20.49 728,395 +0.50(+2.52%)
Dec 10, 2009 20.07 20.23 19.90 19.99 1,210,777 +0.05(+0.24%)
Dec 09, 2009 20.09 20.35 19.82 19.94 1,369,464 -0.12(-0.62%)
Dec 08, 2009 19.31 20.78 19.01 20.07 4,066,302 +0.58(+2.98%)
Dec 07, 2009 17.90 19.69 17.80 19.48 4,633,325 +1.53(+8.50%)
Dec 04, 2009 17.70 18.23 17.54 17.96 813,414 +0.56(+3.21%)
Dec 03, 2009 17.89 17.91 17.31 17.40 783,552 -0.39(-2.17%)
Dec 02, 2009 17.66 18.40 17.60 17.79 1,883,333 +0.20(+1.14%)
Dec 01, 2009 17.26 17.78 17.23 17.59 1,179,788 +0.53(+3.12%)
Nov 30, 2009 17.02 17.11 16.67 17.05 806,519 +0.10(+0.57%)
Nov 27, 2009 16.90 17.22 16.58 16.96 403,839 -0.31(-1.80%)
Nov 25, 2009 17.01 17.43 16.81 17.27 840,089 +0.37(+2.21%)
Nov 24, 2009 16.48 16.94 16.21 16.90 1,096,550 +0.37(+2.26%)
Nov 23, 2009 15.94 16.92 15.86 16.52 1,485,852 +0.79(+5.00%)
Nov 20, 2009 15.54 15.83 15.34 15.74 573,185 +0.06(+0.40%)
Nov 19, 2009 15.78 15.78 15.46 15.67 773,865 -0.26(-1.65%)
Nov 18, 2009 16.05 16.17 15.80 15.94 350,892 -0.16(-0.99%)
Nov 17, 2009 15.81 16.14 15.58 16.09 693,633 +0.28(+1.75%)
Nov 16, 2009 15.66 15.85 15.28 15.82 709,577 +0.33(+2.14%)
Nov 13, 2009 15.28 15.49 15.03 15.49 1,263,324 +0.19(+1.22%)
Nov 12, 2009 15.74 15.83 15.22 15.30 699,171 -0.41(-2.64%)
Nov 11, 2009 15.49 15.78 15.27 15.71 2,099,413 +0.46(+3.03%)
Nov 10, 2009 15.36 15.45 15.13 15.25 1,056,606 -0.17(-1.12%)
Nov 09, 2009 15.48 15.60 15.36 15.43 536,474 +0.01(+0.09%)
Nov 06, 2009 14.85 15.43 14.71 15.41 1,029,640 +0.43(+2.86%)
Nov 05, 2009 15.06 15.10 14.81 14.98 1,102,310 -0.01(-0.09%)
Nov 04, 2009 15.50 15.74 14.96 15.00 1,173,966 -0.50(-3.25%)
Nov 03, 2009 15.10 15.60 15.10 15.50 1,445,550 +0.26(+1.68%)
Nov 02, 2009 14.89 15.46 14.86 15.25 1,324,413 +0.39(+2.60%)
Oct 30, 2009 14.87 15.01 14.50 14.86 1,567,689 -0.12(-0.78%)
Oct 29, 2009 14.83 15.01 14.29 14.98 1,642,680 +0.32(+2.17%)
Oct 28, 2009 13.19 15.19 12.97 14.66 4,968,682 +1.59(+12.15%)
Oct 27, 2009 13.42 13.56 12.86 13.07 1,526,392 -0.26(-1.97%)
Oct 26, 2009 13.46 13.82 13.16 13.33 999,161 -0.16(-1.18%)
Oct 23, 2009 13.32 13.57 13.19 13.49 866,280 +0.27(+2.04%)
Oct 22, 2009 12.80 13.39 12.68 13.22 738,985 +0.44(+3.46%)
Oct 21, 2009 12.97 13.32 12.74 12.78 1,002,551 -0.24(-1.86%)
Oct 20, 2009 13.06 13.61 12.90 13.02 1,491,206 -0.48(-3.53%)
Oct 19, 2009 12.93 13.83 12.90 13.50 2,695,227 +0.66(+5.11%)
Oct 16, 2009 12.26 13.12 12.15 12.84 4,088,429 +0.95(+8.01%)
Oct 15, 2009 11.89 11.97 11.74 11.89 600,413 -0.11(-0.92%)
Oct 14, 2009 11.79 12.10 11.67 12.00 1,133,741 +0.32(+2.72%)
Oct 13, 2009 11.79 11.80 11.50 11.68 573,408 -0.09(-0.76%)
Oct 12, 2009 11.87 11.95 11.72 11.77 671,530 -0.03(-0.23%)
Oct 09, 2009 11.53 11.89 11.37 11.80 826,307 +0.27(+2.34%)
Oct 08, 2009 11.86 11.88 11.38 11.53 1,103,639 -0.19(-1.65%)
Oct 07, 2009 11.94 12.15 11.43 11.72 1,938,528 -0.33(-2.75%)
Oct 06, 2009 12.77 12.90 11.98 12.06 10,843,807 +1.66(+16.01%)
Oct 05, 2009 10.17 10.83 10.15 10.39 1,468,702 +0.31(+3.08%)
Oct 02, 2009 10.15 10.36 10.07 10.08 276,524 -0.19(-1.82%)
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.