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, 2009 9.667 9.943 9.604 9.825 775,963 +0.17(+1.79%)
Jul 30, 2009 9.881 10.11 9.508 9.653 2,166,465 -1.01(-9.46%)
Jul 29, 2009 10.84 10.84 10.56 10.66 396,518 -0.22(-2.03%)
Jul 28, 2009 10.93 11.04 10.54 10.88 275,280 -0.08(-0.76%)
Jul 27, 2009 10.76 10.96 10.59 10.96 454,376 +0.14(+1.28%)
Jul 24, 2009 10.81 10.92 10.63 10.83 283,021 -0.09(-0.82%)
Jul 23, 2009 10.63 11.12 10.53 10.92 549,010 +0.29(+2.73%)
Jul 22, 2009 10.48 10.70 10.37 10.63 281,956 +0.07(+0.65%)
Jul 21, 2009 10.58 10.62 10.46 10.56 234,649 +0.01(+0.13%)
Jul 20, 2009 10.40 10.65 10.33 10.54 312,440 +0.22(+2.14%)
Jul 17, 2009 10.44 10.46 10.28 10.32 242,230 -0.08(-0.80%)
Jul 16, 2009 10.24 10.46 10.12 10.41 374,459 +0.09(+0.87%)
Jul 15, 2009 9.832 10.36 9.832 10.32 440,501 +0.56(+5.73%)
Jul 14, 2009 9.591 9.825 9.515 9.756 230,249 +0.19(+1.95%)
Jul 13, 2009 9.563 9.736 9.273 9.570 273,367 +0.08(+0.80%)
Jul 10, 2009 9.266 9.528 9.149 9.494 306,069 +0.21(+2.31%)
Jul 09, 2009 9.542 9.570 9.204 9.280 274,608 -0.19(-1.97%)
Jul 08, 2009 9.446 9.749 9.238 9.466 331,956 +0.03(+0.37%)
Jul 07, 2009 9.860 9.860 9.425 9.432 425,135 -0.37(-3.80%)
Jul 06, 2009 9.798 9.977 9.542 9.805 269,264 +0.02(+0.21%)
Jul 02, 2009 10.34 10.36 9.722 9.784 264,447 -0.45(-4.39%)
Jul 01, 2009 10.10 10.29 9.977 10.23 424,903 +0.22(+2.21%)
Jun 30, 2009 9.860 10.12 9.860 10.01 618,158 +0.19(+1.90%)
Jun 29, 2009 9.950 10.01 9.742 9.825 247,720 -0.12(-1.25%)
Jun 26, 2009 9.729 10.01 9.660 9.950 645,813 +0.20(+2.05%)
Jun 25, 2009 9.660 9.749 9.446 9.749 291,315 +0.21(+2.24%)
Jun 24, 2009 9.660 9.694 9.238 9.535 346,145 +0.26(+2.83%)
Jun 23, 2009 9.238 9.342 9.164 9.273 302,732 +0.06(+0.67%)
Jun 22, 2009 9.563 9.673 9.114 9.211 361,083 -0.36(-3.75%)
Jun 19, 2009 9.715 9.818 9.549 9.570 444,261 +0.01(+0.14%)
Jun 18, 2009 9.459 9.604 9.252 9.556 266,169 +0.17(+1.76%)
Jun 17, 2009 9.266 9.563 9.162 9.390 302,580 +0.10(+1.04%)
Jun 16, 2009 9.494 9.542 9.149 9.294 468,355 -0.06(-0.66%)
Jun 15, 2009 9.653 9.680 9.252 9.356 648,991 -0.35(-3.56%)
Jun 12, 2009 10.48 10.66 9.597 9.701 1,017,305 -1.04(-9.65%)
Jun 11, 2009 10.84 10.90 10.70 10.74 292,591 -0.03(-0.26%)
Jun 10, 2009 10.74 10.81 10.50 10.76 318,155 +0.07(+0.65%)
Jun 09, 2009 10.73 10.87 10.65 10.70 210,605 -0.02(-0.19%)
Jun 08, 2009 10.60 10.99 10.50 10.72 242,579 +0.04(+0.39%)
Jun 05, 2009 10.80 10.94 10.50 10.67 263,472 -0.08(-0.71%)
Jun 04, 2009 10.55 10.87 10.45 10.75 434,301 +0.25(+2.37%)
Jun 03, 2009 10.29 10.50 10.14 10.50 684,007 +0.17(+1.60%)
Jun 02, 2009 10.16 10.38 10.02 10.34 472,994 +0.09(+0.88%)
Jun 01, 2009 9.667 10.40 9.385 10.25 812,176 +0.79(+8.32%)
May 29, 2009 9.646 9.715 9.377 9.459 521,530 -0.19(-2.00%)
May 28, 2009 9.680 9.812 9.418 9.653 401,405 +0.07(+0.72%)
May 27, 2009 9.715 9.832 9.570 9.584 347,508 -0.17(-1.77%)
May 26, 2009 9.639 9.936 9.591 9.756 646,999 +0.17(+1.73%)
May 22, 2009 9.812 9.839 9.584 9.591 285,954 -0.20(-2.05%)
May 21, 2009 9.894 10.01 9.549 9.791 420,169 -0.18(-1.80%)
May 20, 2009 10.16 10.32 9.915 9.970 375,011 -0.10(-0.96%)
May 19, 2009 10.32 10.32 9.957 10.07 312,165 -0.26(-2.54%)
May 18, 2009 10.13 10.35 9.894 10.33 348,782 +0.28(+2.75%)
May 15, 2009 9.957 10.25 9.812 10.05 386,904 +0.14(+1.46%)
May 14, 2009 9.963 10.17 9.805 9.908 343,321 -0.05(-0.49%)
May 13, 2009 10.06 10.16 9.894 9.957 439,128 -0.25(-2.44%)
May 12, 2009 10.32 10.36 10.09 10.21 315,062 -0.09(-0.87%)
May 11, 2009 10.19 10.36 10.07 10.29 368,142 -0.03(-0.27%)
May 08, 2009 10.34 10.36 10.05 10.32 332,818 +0.06(+0.61%)
May 07, 2009 10.57 10.58 10.03 10.26 433,489 -0.12(-1.13%)
May 06, 2009 10.36 10.49 10.23 10.38 537,318 -0.06(-0.60%)
May 05, 2009 10.27 10.56 10.04 10.44 722,216 +0.15(+1.48%)
May 04, 2009 10.29 10.44 10.09 10.29 335,357 +0.21(+2.13%)
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.