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, 2014 13.01 13.18 12.59 12.75 1,383,894 -0.30(-2.32%)
Feb 27, 2014 14.07 14.14 12.90 13.05 2,740,506 -1.52(-10.40%)
Feb 26, 2014 14.21 14.68 14.11 14.56 1,234,778 +0.52(+3.70%)
Feb 25, 2014 14.11 14.36 13.86 14.04 921,551 -0.06(-0.43%)
Feb 24, 2014 13.64 14.39 13.53 14.11 1,155,122 +0.57(+4.22%)
Feb 21, 2014 13.77 13.85 13.44 13.53 510,468 -0.16(-1.20%)
Feb 20, 2014 13.42 14.05 13.42 13.70 780,818 +0.28(+2.06%)
Feb 19, 2014 13.40 13.57 13.14 13.42 932,705 +0.03(+0.19%)
Feb 18, 2014 12.99 13.42 12.99 13.40 696,280 +0.32(+2.45%)
Feb 14, 2014 12.79 13.07 13.07 13.07 782,889 +0.16(+1.27%)
Feb 13, 2014 12.51 13.27 12.51 12.91 818,986 +0.33(+2.61%)
Feb 12, 2014 12.67 12.68 12.41 12.58 389,671 -0.06(-0.48%)
Feb 11, 2014 12.55 12.90 12.50 12.64 486,897 +0.15(+1.18%)
Feb 10, 2014 12.20 12.52 11.86 12.49 473,902 +0.29(+2.34%)
Feb 07, 2014 12.54 12.62 12.17 12.21 319,177 -0.20(-1.61%)
Feb 06, 2014 12.24 12.61 12.05 12.41 354,873 +0.18(+1.49%)
Feb 05, 2014 12.18 12.35 11.79 12.23 544,278 +0.02(+0.14%)
Feb 04, 2014 12.03 12.38 11.88 12.21 633,886 +0.25(+2.10%)
Feb 03, 2014 12.34 12.39 11.96 11.96 715,728 -0.36(-2.88%)
Jan 31, 2014 12.33 12.53 12.21 12.31 615,550 -0.22(-1.73%)
Jan 30, 2014 12.72 12.79 12.53 12.53 367,174 -0.12(-0.96%)
Jan 29, 2014 12.67 12.94 12.58 12.65 337,583 -0.18(-1.42%)
Jan 28, 2014 13.07 13.12 12.56 12.83 772,624 -0.28(-2.11%)
Jan 27, 2014 13.39 13.42 12.99 13.11 611,755 -0.29(-2.13%)
Jan 24, 2014 13.61 13.77 13.35 13.40 551,620 -0.30(-2.21%)
Jan 23, 2014 13.72 13.72 13.36 13.70 525,851 -0.07(-0.50%)
Jan 22, 2014 13.85 13.93 13.64 13.77 418,461 -0.05(-0.38%)
Jan 21, 2014 13.55 13.94 13.40 13.82 913,688 +0.36(+2.70%)
Jan 17, 2014 13.54 13.46 13.46 13.46 388,730 -0.10(-0.70%)
Jan 16, 2014 13.81 13.83 13.35 13.55 608,380 -0.33(-2.37%)
Jan 15, 2014 13.81 13.99 13.73 13.88 416,509 +0.07(+0.50%)
Jan 14, 2014 13.59 13.90 13.53 13.81 418,221 +0.24(+1.79%)
Jan 13, 2014 13.85 14.12 13.53 13.57 562,930 -0.32(-2.31%)
Jan 10, 2014 14.11 14.23 13.85 13.89 401,223 -0.18(-1.29%)
Jan 09, 2014 14.39 14.57 13.91 14.07 467,015 -0.23(-1.63%)
Jan 08, 2014 13.78 14.34 13.69 14.30 1,137,464 +0.55(+4.03%)
Jan 07, 2014 14.04 14.11 13.69 13.75 1,012,453 -0.22(-1.55%)
Jan 06, 2014 14.78 15.01 13.88 13.97 892,767 -0.78(-5.28%)
Jan 03, 2014 14.86 15.14 14.59 14.75 933,524 -0.01(-0.06%)
Jan 02, 2014 14.23 14.99 14.21 14.75 934,812 +0.52(+3.65%)
Dec 31, 2013 14.60 14.24 14.24 14.24 578,591 -0.32(-2.20%)
Dec 30, 2013 14.27 14.60 14.10 14.56 580,126 +0.29(+2.00%)
Dec 27, 2013 14.65 14.72 14.16 14.27 491,906 -0.38(-2.60%)
Dec 26, 2013 14.80 14.84 14.56 14.65 250,027 -0.12(-0.82%)
Dec 24, 2013 14.75 14.88 14.57 14.77 222,882 +0.07(+0.47%)
Dec 23, 2013 14.72 14.98 14.63 14.70 415,463 +0.03(+0.18%)
Dec 20, 2013 14.72 14.87 14.07 14.68 3,143,219 +0.09(+0.59%)
Dec 19, 2013 14.72 15.05 14.50 14.59 678,393 -0.17(-1.17%)
Dec 18, 2013 14.94 15.08 14.56 14.76 1,018,207 -0.19(-1.27%)
Dec 17, 2013 15.47 15.50 14.80 14.95 906,712 -0.57(-3.68%)
Dec 16, 2013 16.11 16.20 15.45 15.53 874,126 -0.56(-3.50%)
Dec 13, 2013 16.10 16.44 16.02 16.09 269,944 +0.03(+0.16%)
Dec 12, 2013 16.12 16.22 15.84 16.06 556,046 -0.10(-0.59%)
Dec 11, 2013 16.84 16.84 16.05 16.16 667,867 -0.63(-3.76%)
Dec 10, 2013 16.47 16.97 16.47 16.79 392,695 +0.34(+2.05%)
Dec 09, 2013 16.77 16.80 16.29 16.45 411,891 -0.29(-1.76%)
Dec 06, 2013 16.90 16.93 16.65 16.75 0 +0.07(+0.42%)
Dec 05, 2013 16.56 16.84 16.52 16.68 0 +0.07(+0.42%)
Dec 04, 2013 16.76 17.02 16.15 16.61 0 -0.17(-1.03%)
Dec 03, 2013 16.87 17.05 16.54 16.78 0 -0.16(-0.92%)
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.