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 (%)
Jun 30, 2011 10.20 10.33 10.13 10.32 421,933 +0.10(+1.01%)
Jun 29, 2011 10.05 10.26 10.01 10.21 349,949 +0.12(+1.24%)
Jun 28, 2011 9.796 10.13 9.788 10.09 518,225 +0.26(+2.61%)
Jun 27, 2011 9.700 9.854 9.561 9.832 324,662 +0.11(+1.13%)
Jun 24, 2011 9.597 9.725 9.502 9.722 697,120 +0.14(+1.45%)
Jun 23, 2011 9.319 9.612 9.267 9.583 398,417 +0.18(+1.95%)
Jun 22, 2011 9.370 9.443 9.231 9.399 514,110 +0.01(+0.16%)
Jun 21, 2011 9.128 9.385 9.077 9.385 1,334,717 +0.29(+3.15%)
Jun 20, 2011 9.114 9.385 9.077 9.099 587,966 -0.26(-2.82%)
Jun 17, 2011 9.700 9.796 9.260 9.363 973,333 -0.32(-3.26%)
Jun 16, 2011 9.825 9.891 9.634 9.678 621,491 -0.12(-1.27%)
Jun 15, 2011 10.07 10.10 9.752 9.803 644,662 -0.35(-3.47%)
Jun 14, 2011 9.818 10.41 9.796 10.16 807,442 +0.40(+4.06%)
Jun 13, 2011 9.678 9.759 9.642 9.759 469,727 +0.06(+0.61%)
Jun 10, 2011 9.862 9.961 9.686 9.700 275,436 -0.24(-2.44%)
Jun 09, 2011 9.774 10.01 9.774 9.942 294,809 +0.14(+1.42%)
Jun 08, 2011 9.854 9.957 9.737 9.803 420,463 -0.10(-1.04%)
Jun 07, 2011 10.00 10.02 9.906 9.906 405,264 -0.04(-0.44%)
Jun 06, 2011 9.913 10.05 9.796 9.950 423,540 +0.13(+1.35%)
Jun 03, 2011 9.810 9.876 9.759 9.818 400,547 -0.38(-3.74%)
May 24, 2011 10.27 10.38 10.16 10.20 459,822 -0.04(-0.43%)
May 23, 2011 10.23 10.35 10.13 10.24 359,704 -0.05(-0.50%)
May 20, 2011 10.35 10.45 10.22 10.29 278,407 -0.12(-1.20%)
May 19, 2011 10.48 10.51 10.31 10.42 361,367 +0.02(+0.18%)
May 18, 2011 10.32 10.43 10.25 10.40 359,783 +0.14(+1.39%)
May 17, 2011 10.67 10.73 10.18 10.26 881,275 -0.40(-3.72%)
May 16, 2011 10.97 10.97 10.64 10.65 561,963 -0.39(-3.52%)
May 13, 2011 10.97 11.06 10.83 11.04 558,024 +0.01(+0.13%)
May 12, 2011 11.06 11.13 10.93 11.03 375,276 -0.05(-0.43%)
May 11, 2011 11.01 11.11 10.90 11.08 507,312 +0.10(+0.90%)
May 10, 2011 10.75 11.06 10.74 10.98 522,774 +0.27(+2.54%)
May 09, 2011 10.70 10.82 10.47 10.71 359,663 +0.07(+0.62%)
May 06, 2011 10.95 11.14 10.64 10.64 432,849 -0.26(-2.42%)
May 05, 2011 11.01 11.12 10.89 10.90 364,884 -0.12(-1.10%)
May 04, 2011 11.00 11.13 10.88 11.02 589,602 +0.00(+0.00%)
May 03, 2011 10.89 11.08 10.84 11.02 647,394 +0.13(+1.20%)
May 02, 2011 10.94 11.16 10.82 10.89 626,826 -0.01(-0.13%)
Apr 29, 2011 11.25 11.26 10.61 10.91 1,022,172 -0.37(-3.28%)
Apr 28, 2011 11.68 11.68 10.94 11.28 3,007,977 +0.85(+8.14%)
Apr 27, 2011 10.17 10.44 10.10 10.43 1,351,468 +0.30(+2.94%)
Apr 26, 2011 10.15 10.18 10.02 10.13 613,692 +0.00(+0.00%)
Apr 25, 2011 10.29 10.38 10.08 10.13 589,424 -0.28(-2.72%)
Apr 21, 2011 10.26 10.42 10.22 10.42 325,821 +0.19(+1.84%)
Apr 20, 2011 10.20 10.26 10.15 10.23 348,202 +0.08(+0.79%)
Apr 19, 2011 10.22 10.28 10.07 10.15 311,951 -0.08(-0.78%)
Apr 18, 2011 10.34 10.35 10.19 10.23 318,506 -0.16(-1.54%)
Apr 15, 2011 10.36 10.46 10.31 10.39 466,652 +0.09(+0.92%)
Apr 14, 2011 10.34 10.37 10.20 10.29 421,217 -0.08(-0.77%)
Apr 13, 2011 10.42 10.55 10.36 10.37 651,822 +0.05(+0.49%)
Apr 12, 2011 10.26 10.36 10.24 10.32 310,418 +0.01(+0.14%)
Apr 11, 2011 10.43 10.45 10.30 10.31 220,773 -0.13(-1.25%)
Apr 08, 2011 10.50 10.50 10.34 10.44 389,770 -0.01(-0.07%)
Apr 07, 2011 10.44 10.49 10.31 10.44 400,189 +0.00(+0.00%)
Apr 06, 2011 10.44 10.61 10.42 10.44 474,009 +0.09(+0.91%)
Apr 05, 2011 10.21 10.46 10.15 10.35 429,582 +0.03(+0.28%)
Apr 04, 2011 10.33 10.36 10.12 10.32 468,941 +0.02(+0.21%)
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.