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 28, 2011 10.10 10.13 9.402 9.473 4,673,624 -0.47(-4.75%)
Feb 25, 2011 10.64 10.64 9.939 9.946 10,743,079 -4.52(-31.24%)
Feb 24, 2011 14.29 15.00 14.14 14.46 2,075,105 +0.21(+1.51%)
Feb 23, 2011 14.59 14.95 13.91 14.25 1,348,960 -0.24(-1.63%)
Feb 22, 2011 15.40 15.55 14.39 14.49 1,278,005 -1.19(-7.58%)
Feb 18, 2011 15.44 16.21 15.35 15.67 1,459,158 +0.56(+3.70%)
Feb 17, 2011 15.11 15.22 14.23 15.12 2,625,705 +1.12(+8.03%)
Feb 16, 2011 14.26 14.31 13.96 13.99 492,049 -0.24(-1.66%)
Feb 15, 2011 14.27 14.40 14.16 14.23 402,332 -0.06(-0.40%)
Feb 14, 2011 14.32 14.43 14.25 14.29 298,106 -0.02(-0.15%)
Feb 11, 2011 14.02 14.39 13.93 14.31 310,993 +0.27(+1.94%)
Feb 10, 2011 13.90 14.16 13.88 14.03 199,375 +0.09(+0.62%)
Feb 09, 2011 13.84 13.98 13.71 13.95 326,446 +0.13(+0.93%)
Feb 08, 2011 13.63 13.91 13.61 13.82 410,904 +0.21(+1.53%)
Feb 07, 2011 13.60 13.78 13.50 13.61 519,537 +0.00(+0.00%)
Feb 04, 2011 13.69 13.76 13.48 13.61 184,829 -0.06(-0.47%)
Feb 03, 2011 13.50 13.76 13.45 13.68 305,548 +0.19(+1.38%)
Feb 02, 2011 13.56 13.71 13.45 13.49 301,064 -0.13(-0.95%)
Feb 01, 2011 13.61 13.84 13.56 13.62 262,734 +0.04(+0.32%)
Jan 31, 2011 13.53 13.81 13.44 13.58 305,553 +0.07(+0.53%)
Jan 28, 2011 13.82 13.85 13.49 13.50 275,002 -0.28(-2.03%)
Jan 27, 2011 13.76 13.88 13.71 13.78 245,258 +0.06(+0.42%)
Jan 26, 2011 13.77 13.77 13.51 13.73 310,022 +0.06(+0.42%)
Jan 25, 2011 13.78 13.94 13.51 13.67 252,973 -0.11(-0.83%)
Jan 24, 2011 13.61 14.00 13.61 13.78 528,743 +0.26(+1.91%)
Jan 21, 2011 13.68 13.72 13.40 13.53 527,274 +0.01(+0.11%)
Jan 20, 2011 13.51 13.71 13.40 13.51 383,617 +0.01(+0.05%)
Jan 19, 2011 13.96 14.01 13.43 13.50 595,691 -0.49(-3.48%)
Jan 18, 2011 13.94 14.05 13.84 13.99 279,046 -0.04(-0.26%)
Jan 14, 2011 14.04 14.19 13.88 14.03 239,731 -0.04(-0.31%)
Jan 13, 2011 14.04 14.19 14.01 14.07 318,242 +0.03(+0.23%)
Jan 12, 2011 14.27 14.32 13.97 14.04 321,287 -0.13(-0.93%)
Jan 11, 2011 14.25 14.29 14.03 14.17 319,083 +0.01(+0.05%)
Jan 10, 2011 14.25 14.36 13.94 14.16 453,528 -0.08(-0.55%)
Jan 07, 2011 14.56 14.56 13.89 14.24 471,491 -0.33(-2.26%)
Jan 06, 2011 14.50 14.72 14.32 14.57 324,729 +0.03(+0.20%)
Jan 05, 2011 14.62 14.73 14.36 14.54 395,465 -0.08(-0.54%)
Jan 04, 2011 15.27 15.29 14.59 14.62 430,015 -0.68(-4.45%)
Jan 03, 2011 15.18 15.46 15.18 15.30 250,182 +0.24(+1.62%)
Dec 31, 2010 15.27 15.38 15.06 15.06 316,544 -0.24(-1.59%)
Dec 30, 2010 15.32 15.45 15.18 15.30 134,678 -0.05(-0.33%)
Dec 29, 2010 15.09 15.39 15.02 15.35 213,831 +0.27(+1.80%)
Dec 28, 2010 15.46 15.50 14.99 15.08 360,708 -0.39(-2.55%)
Dec 27, 2010 15.68 15.68 15.39 15.47 134,442 -0.19(-1.23%)
Dec 23, 2010 15.56 15.77 15.38 15.67 332,439 +0.15(+0.97%)
Dec 22, 2010 15.50 15.63 15.32 15.52 269,506 +0.06(+0.37%)
Dec 21, 2010 15.39 15.50 15.22 15.46 242,027 +0.14(+0.89%)
Dec 20, 2010 15.60 15.61 15.22 15.32 546,596 -0.18(-1.15%)
Dec 17, 2010 15.67 15.68 15.27 15.50 973,753 +0.04(+0.23%)
Dec 16, 2010 15.17 15.70 15.04 15.47 690,824 +0.34(+2.27%)
Dec 15, 2010 14.92 15.47 14.84 15.12 674,690 +0.26(+1.73%)
Dec 14, 2010 14.64 14.92 14.47 14.87 326,845 +0.32(+2.17%)
Dec 13, 2010 14.87 14.99 14.54 14.55 248,385 -0.32(-2.12%)
Dec 10, 2010 14.66 14.93 14.61 14.87 295,419 +0.29(+2.01%)
Dec 09, 2010 14.48 14.82 14.46 14.57 313,401 +0.19(+1.29%)
Dec 08, 2010 14.49 14.60 14.27 14.39 405,195 -0.01(-0.10%)
Dec 07, 2010 14.26 14.71 14.16 14.40 488,579 +0.24(+1.72%)
Dec 06, 2010 13.76 14.25 13.63 14.16 416,544 +0.40(+2.92%)
Dec 03, 2010 14.09 14.09 13.52 13.76 718,005 -0.37(-2.59%)
Dec 02, 2010 14.54 14.62 14.05 14.12 483,043 -0.47(-3.24%)
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.