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, 2009 9.770 10.04 9.349 9.487 1,301,035 -0.93(-8.95%)
Apr 29, 2009 10.06 10.52 9.970 10.42 1,043,460 +0.40(+4.00%)
Apr 28, 2009 10.24 10.60 9.957 10.02 478,361 -0.33(-3.20%)
Apr 27, 2009 10.18 10.56 9.929 10.35 747,802 +0.22(+2.18%)
Apr 24, 2009 10.09 10.30 9.832 10.13 333,698 +0.08(+0.83%)
Apr 23, 2009 10.12 10.34 9.770 10.05 295,287 -0.04(-0.41%)
Apr 22, 2009 9.784 10.38 9.673 10.09 351,908 +0.27(+2.74%)
Apr 21, 2009 9.356 9.825 9.156 9.818 314,899 +0.43(+4.64%)
Apr 20, 2009 9.611 9.632 9.301 9.383 265,223 -0.46(-4.63%)
Apr 17, 2009 9.936 9.957 9.577 9.839 306,990 -0.07(-0.70%)
Apr 16, 2009 9.860 9.963 9.577 9.908 416,958 +0.15(+1.56%)
Apr 15, 2009 9.791 9.791 9.618 9.756 369,471 -0.12(-1.19%)
Apr 14, 2009 10.12 10.25 9.812 9.874 340,620 -0.39(-3.77%)
Apr 13, 2009 10.08 10.37 9.936 10.26 302,890 +0.08(+0.81%)
Apr 09, 2009 10.22 10.36 10.10 10.18 353,013 +0.18(+1.80%)
Apr 08, 2009 9.591 10.01 9.446 9.998 158,040 +0.43(+4.55%)
Apr 07, 2009 9.929 10.06 9.494 9.563 361,983 -0.44(-4.42%)
Apr 06, 2009 10.20 10.26 9.874 10.00 200,277 -0.24(-2.36%)
Apr 03, 2009 10.29 10.36 10.10 10.25 234,500 -0.03(-0.34%)
Apr 02, 2009 10.16 10.45 10.02 10.28 507,437 +0.31(+3.12%)
Apr 01, 2009 9.687 10.00 9.597 9.970 315,387 +0.12(+1.19%)
Mar 31, 2009 9.977 10.15 9.425 9.853 353,395 +0.00(+0.00%)
Mar 30, 2009 9.749 9.922 9.584 9.853 427,417 -0.48(-4.68%)
Mar 26, 2009 9.860 10.35 9.839 10.34 617,337 +0.56(+5.72%)
Mar 25, 2009 9.853 10.13 9.480 9.777 277,535 +0.01(+0.14%)
Mar 24, 2009 9.770 9.974 9.501 9.763 258,275 -0.14(-1.46%)
Mar 23, 2009 9.749 9.908 9.328 9.908 462,049 +0.73(+7.98%)
Mar 20, 2009 9.860 9.977 9.093 9.176 528,530 -0.58(-5.94%)
Mar 19, 2009 9.874 9.963 9.660 9.756 241,427 -0.02(-0.21%)
Mar 18, 2009 9.349 9.908 9.162 9.777 348,717 +0.42(+4.50%)
Mar 17, 2009 9.066 9.370 8.845 9.356 304,518 +0.31(+3.44%)
Mar 16, 2009 9.694 9.784 8.990 9.045 259,179 -0.55(-5.76%)
Mar 13, 2009 9.722 9.805 9.425 9.597 205,366 -0.11(-1.14%)
Mar 12, 2009 9.301 9.763 9.003 9.708 438,304 +0.35(+3.69%)
Mar 11, 2009 9.480 9.632 9.218 9.363 398,534 -0.10(-1.02%)
Mar 10, 2009 8.942 9.618 8.859 9.459 829,616 +0.60(+6.78%)
Mar 09, 2009 8.990 9.273 8.831 8.859 486,249 -0.23(-2.51%)
Mar 06, 2009 8.921 9.100 8.652 9.087 631,647 +0.21(+2.41%)
Mar 05, 2009 8.721 8.969 8.534 8.873 514,991 +0.02(+0.23%)
Mar 04, 2009 8.120 9.052 8.120 8.852 824,153 +0.50(+6.04%)
Mar 02, 2009 8.755 8.755 8.320 8.348 515,472 -0.56(-6.28%)
Feb 27, 2009 8.638 8.990 8.548 8.907 527,056 +0.21(+2.38%)
Feb 26, 2009 8.907 9.018 8.700 8.700 487,454 -0.17(-1.95%)
Feb 25, 2009 8.907 9.031 8.762 8.873 436,195 -0.10(-1.08%)
Feb 24, 2009 7.643 9.114 7.643 8.969 1,181,045 +1.39(+18.31%)
Feb 23, 2009 8.078 8.286 7.526 7.581 576,795 -0.50(-6.15%)
Feb 20, 2009 7.526 8.119 7.526 8.078 1,158,903 +0.48(+6.27%)
Feb 19, 2009 8.299 8.424 7.098 7.602 1,451,201 -0.97(-11.35%)
Feb 18, 2009 8.948 9.080 8.458 8.576 522,540 -0.33(-3.72%)
Feb 17, 2009 9.149 9.439 8.873 8.907 413,909 -0.61(-6.39%)
Feb 13, 2009 9.508 9.818 9.459 9.515 215,160 +0.04(+0.44%)
Feb 12, 2009 9.167 9.660 9.121 9.473 306,172 -0.08(-0.80%)
Feb 11, 2009 9.370 9.998 9.307 9.549 262,924 +0.19(+1.99%)
Feb 10, 2009 9.597 9.818 9.314 9.363 352,807 -0.27(-2.80%)
Feb 09, 2009 9.756 9.943 9.473 9.632 190,873 -0.19(-1.90%)
Feb 06, 2009 9.542 9.932 9.377 9.818 359,610 +0.24(+2.52%)
Feb 05, 2009 9.238 9.625 9.052 9.577 224,898 +0.26(+2.82%)
Feb 04, 2009 9.418 9.597 9.252 9.314 258,887 -0.14(-1.46%)
Feb 03, 2009 9.176 9.591 9.038 9.453 313,525 +0.30(+3.32%)
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.