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 (%)
Mar 31, 2008 10.53 10.56 10.32 10.41 1,641,238 +0.01(+0.07%)
Mar 28, 2008 10.50 10.52 10.34 10.40 1,213,000 +0.04(+0.40%)
Mar 27, 2008 10.19 10.51 10.19 10.36 1,356,028 +0.17(+1.63%)
Mar 26, 2008 9.860 10.33 9.838 10.19 1,422,053 +0.21(+2.15%)
Mar 25, 2008 10.18 10.33 9.722 9.977 1,631,646 -0.13(-1.30%)
Mar 24, 2008 9.874 10.46 9.708 10.11 3,386,933 +0.44(+4.57%)
Mar 21, 2008 9.480 9.832 9.411 9.667 1,354,161 +0.00(+0.00%)
Mar 20, 2008 9.480 9.832 9.411 9.667 1,354,161 +0.26(+2.71%)
Mar 19, 2008 10.18 10.27 9.363 9.411 1,895,893 -0.61(-6.13%)
Mar 18, 2008 9.667 10.03 9.528 10.03 1,446,077 +0.56(+5.91%)
Mar 17, 2008 8.873 9.563 8.838 9.466 1,364,804 +0.26(+2.85%)
Mar 14, 2008 9.197 9.480 9.087 9.204 2,246,538 +0.09(+0.98%)
Mar 13, 2008 9.018 9.245 9.018 9.114 2,492,624 -0.02(-0.23%)
Mar 12, 2008 8.948 9.266 8.948 9.135 4,530,356 +0.15(+1.69%)
Mar 11, 2008 8.935 9.066 8.845 8.983 3,483,062 +0.19(+2.12%)
Mar 10, 2008 8.866 8.942 8.686 8.797 4,755,707 -0.06(-0.70%)
Mar 07, 2008 9.411 9.522 8.665 8.859 3,618,035 -0.66(-6.89%)
Mar 06, 2008 9.812 9.812 9.480 9.515 2,806,042 -0.22(-2.27%)
Mar 05, 2008 9.667 9.846 9.528 9.736 2,892,847 +0.19(+2.03%)
Mar 04, 2008 9.515 9.632 9.287 9.542 2,927,349 -0.04(-0.43%)
Mar 03, 2008 9.846 10.03 9.501 9.584 2,613,996 -0.30(-3.00%)
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%)
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.