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 (%)
Apr 30, 2010 13.84 13.86 13.23 13.49 1,287,639 -0.36(-2.57%)
Apr 29, 2010 13.37 13.91 12.98 13.85 1,523,919 +0.59(+4.48%)
Apr 28, 2010 13.72 13.93 13.16 13.26 1,173,796 -0.39(-2.86%)
Apr 27, 2010 14.34 14.42 13.65 13.65 1,083,087 -0.88(-6.06%)
Apr 26, 2010 14.10 14.94 13.96 14.53 2,148,210 +0.36(+2.56%)
Apr 23, 2010 14.18 14.28 13.82 14.16 853,126 +0.03(+0.25%)
Apr 22, 2010 13.66 14.28 13.58 14.13 997,272 +0.29(+2.07%)
Apr 21, 2010 13.58 13.95 13.56 13.84 857,716 +0.31(+2.32%)
Apr 20, 2010 13.82 13.86 13.28 13.53 1,013,961 -0.22(-1.57%)
Apr 19, 2010 13.51 14.02 13.47 13.74 1,073,014 +0.22(+1.60%)
Apr 16, 2010 13.92 14.05 13.30 13.53 1,674,145 -0.47(-3.34%)
Apr 15, 2010 13.55 14.56 13.47 14.00 4,516,401 +0.44(+3.24%)
Apr 14, 2010 13.40 13.56 13.33 13.56 845,662 +0.29(+2.16%)
Apr 13, 2010 13.49 13.56 13.19 13.27 969,716 -0.22(-1.66%)
Apr 12, 2010 13.26 13.51 13.17 13.49 1,517,861 +0.28(+2.11%)
Apr 09, 2010 12.80 13.23 12.72 13.21 1,458,500 +0.43(+3.39%)
Apr 08, 2010 12.40 12.82 12.32 12.78 1,270,377 +0.39(+3.15%)
Apr 07, 2010 12.38 12.56 12.22 12.39 1,295,085 -0.06(-0.51%)
Apr 06, 2010 12.43 12.67 12.36 12.45 988,565 -0.02(-0.17%)
Apr 05, 2010 12.29 12.49 12.26 12.47 925,432 +0.25(+2.06%)
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.