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 (%)
Jul 31, 2008 12.00 12.10 11.82 11.88 561,942 -0.22(-1.83%)
Jul 30, 2008 11.95 12.26 11.84 12.10 626,461 -0.06(-0.51%)
Jul 29, 2008 12.17 12.41 11.36 12.17 1,446,745 +0.73(+6.40%)
Jul 28, 2008 11.16 11.51 10.89 11.43 1,164,956 +0.21(+1.84%)
Jul 25, 2008 12.11 12.24 11.05 11.23 1,199,750 -0.94(-7.72%)
Jul 24, 2008 12.91 12.91 11.74 12.17 1,705,687 -0.18(-1.45%)
Jul 23, 2008 12.33 13.07 12.08 12.35 1,751,776 -0.06(-0.45%)
Jul 22, 2008 11.60 12.43 11.19 12.40 925,296 +0.75(+6.46%)
Jul 21, 2008 12.08 12.18 10.90 11.65 1,208,184 -0.39(-3.21%)
Jul 18, 2008 12.04 12.32 11.77 12.03 1,543,142 +0.05(+0.40%)
Jul 17, 2008 11.34 12.08 11.16 11.99 1,349,161 +0.52(+4.58%)
Jul 16, 2008 11.39 11.73 10.98 11.46 1,237,155 +0.02(+0.18%)
Jul 15, 2008 11.10 11.77 10.76 11.44 1,618,116 +0.21(+1.84%)
Jul 14, 2008 10.59 11.39 10.54 11.23 1,831,751 +0.88(+8.47%)
Jul 11, 2008 9.522 10.43 9.501 10.36 2,293,134 +0.73(+7.60%)
Jul 10, 2008 9.646 9.791 9.611 9.625 1,144,404 +0.00(+0.00%)
Jul 09, 2008 9.280 9.908 9.280 9.625 1,383,837 +0.32(+3.41%)
Jul 08, 2008 9.135 9.377 8.935 9.307 1,404,185 +0.17(+1.89%)
Jul 07, 2008 9.342 9.660 9.066 9.135 902,597 -0.20(-2.15%)
Jul 04, 2008 9.266 9.404 8.997 9.335 632,802 +0.00(+0.00%)
Jul 03, 2008 9.266 9.404 8.997 9.335 632,802 +0.14(+1.50%)
Jul 02, 2008 9.356 9.446 9.093 9.197 1,246,932 -0.20(-2.13%)
Jul 01, 2008 9.508 9.632 9.059 9.397 2,358,139 -0.37(-3.75%)
Jun 30, 2008 10.56 10.56 9.417 9.763 3,085,337 -0.68(-6.54%)
Jun 27, 2008 10.99 11.00 10.31 10.45 5,733,395 -0.57(-5.14%)
Jun 26, 2008 11.23 11.31 10.81 11.01 2,656,308 -0.32(-2.80%)
Jun 25, 2008 11.08 11.39 11.08 11.33 987,253 +0.21(+1.93%)
Jun 24, 2008 11.23 11.38 11.05 11.12 1,001,605 -0.15(-1.35%)
Jun 23, 2008 11.33 11.43 11.21 11.27 1,266,375 -0.06(-0.55%)
Jun 20, 2008 11.23 11.68 11.09 11.33 1,223,161 +0.06(+0.55%)
Jun 19, 2008 11.32 11.39 11.10 11.27 803,955 -0.08(-0.73%)
Jun 18, 2008 11.73 11.83 11.35 11.35 570,027 -0.45(-3.80%)
Jun 17, 2008 11.98 12.03 11.66 11.80 566,694 -0.08(-0.64%)
Jun 16, 2008 11.68 11.97 11.59 11.88 1,025,738 +0.26(+2.20%)
Jun 13, 2008 11.60 11.72 11.39 11.62 1,295,147 +0.06(+0.48%)
Jun 12, 2008 11.91 12.15 11.32 11.57 1,482,325 -0.41(-3.40%)
Jun 11, 2008 12.19 12.19 11.57 11.97 2,797,358 -0.30(-2.42%)
Jun 10, 2008 12.42 12.75 11.99 12.27 2,238,658 -0.43(-3.37%)
Jun 09, 2008 13.18 13.23 12.43 12.70 2,666,604 -0.52(-3.92%)
Jun 06, 2008 13.60 13.60 12.87 13.22 1,443,370 -0.55(-3.96%)
Jun 05, 2008 13.64 13.79 13.37 13.76 2,835,018 +0.20(+1.48%)
Jun 04, 2008 13.81 13.81 13.32 13.56 1,778,614 -0.36(-2.58%)
Jun 03, 2008 13.77 14.02 13.60 13.92 1,864,663 +0.11(+0.80%)
Jun 02, 2008 14.12 14.13 13.68 13.81 1,767,315 -0.36(-2.53%)
May 30, 2008 14.31 14.31 13.87 14.17 1,235,530 +0.15(+1.08%)
May 29, 2008 14.31 14.31 13.73 14.02 1,368,361 -0.20(-1.41%)
May 28, 2008 14.10 14.40 14.02 14.22 1,222,695 +0.05(+0.34%)
May 27, 2008 13.80 14.35 13.64 14.17 932,070 +0.40(+2.91%)
May 26, 2008 13.98 14.04 13.73 13.77 1,216,230 +0.00(+0.00%)
May 23, 2008 13.98 14.04 13.73 13.77 1,216,230 -0.31(-2.21%)
May 22, 2008 14.20 14.32 13.93 14.08 1,372,921 -0.12(-0.83%)
May 21, 2008 14.49 14.71 14.18 14.20 1,623,192 -0.32(-2.23%)
May 20, 2008 14.67 14.69 14.33 14.52 1,307,164 -0.18(-1.22%)
May 19, 2008 15.14 15.14 14.68 14.70 1,137,267 -0.13(-0.88%)
May 16, 2008 15.20 15.24 14.55 14.83 1,355,800 -0.43(-2.81%)
May 15, 2008 15.00 15.36 14.92 15.26 1,982,589 +0.36(+2.41%)
May 14, 2008 14.50 15.32 14.49 14.90 2,627,283 +0.42(+2.91%)
May 13, 2008 13.98 14.50 13.89 14.48 1,296,491 +0.50(+3.61%)
May 12, 2008 13.64 14.07 13.53 13.98 1,869,518 +0.28(+2.02%)
May 09, 2008 13.55 13.77 13.46 13.70 1,685,838 -0.10(-0.75%)
May 08, 2008 13.87 14.11 13.52 13.80 1,405,969 -0.07(-0.50%)
May 07, 2008 14.09 14.22 13.75 13.87 703,833 -0.21(-1.47%)
May 06, 2008 13.98 14.29 13.93 14.08 641,633 -0.01(-0.05%)
May 05, 2008 14.36 14.60 14.09 14.09 1,090,597 -0.17(-1.21%)
May 02, 2008 13.95 14.35 13.85 14.26 1,892,520 +0.28(+1.97%)
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.