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 (%)
Feb 29, 2008 10.32 10.36 9.625 9.881 2,573,383 -0.44(-4.22%)
Feb 28, 2008 10.49 10.50 10.23 10.32 1,795,006 -0.15(-1.45%)
Feb 27, 2008 10.49 10.70 10.36 10.47 1,547,733 -0.10(-0.98%)
Feb 26, 2008 10.70 10.87 10.36 10.57 4,966,023 -0.13(-1.22%)
Feb 25, 2008 10.85 10.86 10.56 10.70 2,968,768 -0.09(-0.83%)
Feb 22, 2008 10.74 11.01 10.63 10.79 3,755,942 +0.16(+1.49%)
Feb 21, 2008 11.54 11.55 10.47 10.63 10,806,889 -0.81(-7.12%)
Feb 20, 2008 12.43 12.45 11.27 11.45 16,165,537 -5.05(-30.60%)
Feb 19, 2008 16.55 16.62 15.75 16.50 4,840,491 +0.54(+3.38%)
Feb 18, 2008 16.97 16.97 15.89 15.96 3,258,937 +0.00(+0.00%)
Feb 15, 2008 16.97 16.97 15.89 15.96 3,258,792 -1.23(-7.15%)
Feb 14, 2008 17.43 17.54 16.57 17.19 2,179,895 -0.26(-1.46%)
Feb 13, 2008 16.30 17.45 16.09 17.44 1,709,105 +1.33(+8.27%)
Feb 12, 2008 16.60 16.88 16.11 16.11 1,524,215 -0.64(-3.83%)
Feb 11, 2008 16.70 17.17 15.91 16.75 3,228,254 +0.32(+1.98%)
Feb 08, 2008 17.97 18.08 16.33 16.43 3,900,998 -2.52(-13.30%)
Feb 07, 2008 18.73 19.64 18.11 18.95 1,837,786 +0.13(+0.70%)
Feb 06, 2008 19.69 19.97 18.67 18.82 1,067,225 -1.06(-5.35%)
Feb 05, 2008 20.69 20.71 19.71 19.88 2,835,132 -1.24(-5.85%)
Feb 04, 2008 18.70 21.14 18.64 21.11 3,306,987 +2.54(+13.68%)
Feb 01, 2008 19.75 19.75 18.28 18.57 1,621,690 -1.19(-6.01%)
Jan 31, 2008 18.71 20.02 18.47 19.76 1,482,877 +0.61(+3.17%)
Jan 30, 2008 18.30 19.25 18.03 19.15 1,004,280 +0.68(+3.66%)
Jan 29, 2008 17.08 18.99 17.08 18.48 1,676,772 +1.41(+8.25%)
Jan 28, 2008 16.23 17.07 15.96 17.07 1,154,415 +0.88(+5.42%)
Jan 25, 2008 16.45 16.98 15.80 16.19 1,626,537 -0.04(-0.26%)
Jan 24, 2008 15.88 16.65 15.83 16.23 1,907,478 +0.43(+2.71%)
Jan 23, 2008 14.78 16.23 14.51 15.80 2,350,346 +0.79(+5.24%)
Jan 22, 2008 13.87 15.25 13.74 15.02 1,182,687 -0.14(-0.96%)
Jan 21, 2008 15.42 15.66 14.92 15.16 1,513,789 +0.00(+0.00%)
Jan 18, 2008 15.42 15.66 14.92 15.16 1,513,789 +0.04(+0.27%)
Jan 17, 2008 16.16 16.40 15.00 15.12 3,261,122 -1.04(-6.41%)
Jan 16, 2008 16.56 16.96 15.89 16.16 1,983,352 -0.72(-4.26%)
Jan 15, 2008 17.29 17.32 16.73 16.88 1,527,358 -0.51(-2.94%)
Jan 14, 2008 16.50 17.70 16.02 17.39 3,023,913 +0.98(+5.98%)
Jan 11, 2008 17.12 17.26 16.30 16.41 2,148,843 -0.86(-4.96%)
Jan 10, 2008 17.37 17.58 17.12 17.26 2,708,260 -0.15(-0.87%)
Jan 09, 2008 18.44 18.86 17.26 17.41 2,315,420 -1.11(-6.00%)
Jan 08, 2008 19.32 19.94 18.45 18.53 1,454,702 -0.86(-4.42%)
Jan 07, 2008 17.63 19.84 17.30 19.38 2,496,677 +1.92(+10.99%)
Jan 04, 2008 17.10 17.63 16.92 17.46 1,619,654 -0.19(-1.06%)
Jan 03, 2008 17.95 18.12 17.55 17.65 2,668,732 -0.02(-0.12%)
Jan 02, 2008 18.64 18.78 17.54 17.67 3,481,104 -0.96(-5.15%)
Jan 01, 2008 19.25 19.31 18.63 18.63 2,851,691 +0.00(+0.00%)
Dec 31, 2007 19.25 19.31 18.63 18.63 2,850,822 -0.77(-3.95%)
Dec 28, 2007 19.35 19.66 19.28 19.40 1,713,616 +0.00(+0.00%)
Dec 27, 2007 19.06 19.46 18.99 19.40 1,716,151 +0.17(+0.90%)
Dec 26, 2007 19.28 19.57 19.05 19.22 725,114 -0.32(-1.66%)
Dec 24, 2007 18.99 19.63 18.92 19.55 975,196 +0.64(+3.40%)
Dec 21, 2007 19.44 19.46 18.70 18.91 2,129,388 -0.26(-1.33%)
Dec 20, 2007 18.72 19.39 18.57 19.16 2,166,247 +0.43(+2.29%)
Dec 19, 2007 18.81 18.89 18.62 18.73 1,794,905 -0.30(-1.56%)
Dec 18, 2007 18.64 19.13 18.61 19.03 1,307,986 +0.45(+2.42%)
Dec 17, 2007 19.39 19.71 18.37 18.58 1,694,635 -1.02(-5.21%)
Dec 14, 2007 19.16 19.93 19.16 19.60 2,019,644 +0.27(+1.39%)
Dec 13, 2007 20.58 20.67 19.07 19.33 2,070,163 -1.54(-7.38%)
Dec 12, 2007 21.16 21.40 20.27 20.87 1,206,325 -0.02(-0.10%)
Dec 11, 2007 21.68 21.83 20.64 20.89 3,827,397 -0.60(-2.79%)
Dec 10, 2007 20.09 21.65 20.09 21.49 3,465,300 +1.44(+7.16%)
Dec 07, 2007 19.20 20.07 19.00 20.06 2,376,446 +0.89(+4.65%)
Dec 06, 2007 18.55 19.32 18.03 19.17 2,168,065 +0.77(+4.17%)
Dec 05, 2007 17.83 18.59 17.75 18.40 2,949,855 +0.90(+5.13%)
Dec 04, 2007 17.32 17.83 17.27 17.50 875,017 -0.01(-0.08%)
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.