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 (%)
Aug 31, 2012 8.176 8.232 8.081 8.152 116,378 +0.02(+0.19%)
Aug 30, 2012 8.176 8.247 8.097 8.136 162,077 -0.10(-1.25%)
Aug 29, 2012 8.216 8.303 8.208 8.239 97,085 +0.06(+0.78%)
Aug 27, 2012 8.239 8.279 8.131 8.176 158,017 -0.06(-0.67%)
Aug 24, 2012 8.192 8.279 8.113 8.232 211,584 +0.02(+0.19%)
Aug 23, 2012 8.382 8.382 8.168 8.216 169,258 -0.18(-2.17%)
Aug 22, 2012 8.438 8.501 8.366 8.398 117,990 -0.05(-0.56%)
Aug 21, 2012 8.565 8.620 8.366 8.446 262,033 -0.10(-1.21%)
Aug 20, 2012 8.533 8.572 8.446 8.549 268,649 -0.02(-0.28%)
Aug 17, 2012 8.485 8.580 8.438 8.572 351,569 +0.08(+0.93%)
Aug 16, 2012 8.335 8.517 8.287 8.493 244,323 +0.17(+2.10%)
Aug 15, 2012 8.224 8.327 8.200 8.319 339,766 +0.06(+0.77%)
Aug 14, 2012 8.239 8.327 8.208 8.255 194,697 +0.08(+0.97%)
Aug 13, 2012 8.192 8.232 8.073 8.176 175,291 -0.04(-0.48%)
Aug 10, 2012 8.247 8.279 8.168 8.216 126,223 -0.06(-0.67%)
Aug 09, 2012 8.208 8.287 8.145 8.271 221,704 +0.10(+1.16%)
Aug 08, 2012 8.192 8.247 8.105 8.176 182,130 -0.02(-0.19%)
Aug 07, 2012 8.208 8.239 8.073 8.192 221,227 +0.06(+0.78%)
Aug 06, 2012 8.120 8.287 8.105 8.128 239,587 +0.00(+0.00%)
Aug 03, 2012 8.184 8.279 8.120 8.128 257,327 +0.05(+0.59%)
Aug 02, 2012 7.986 8.208 7.978 8.081 285,407 +0.06(+0.74%)
Aug 01, 2012 8.193 8.271 8.021 8.021 419,467 -0.15(-1.86%)
Jul 31, 2012 8.240 8.333 8.146 8.173 417,779 -0.11(-1.27%)
Jul 30, 2012 8.092 8.279 7.998 8.279 446,529 +0.23(+2.81%)
Jul 27, 2012 7.959 8.255 7.873 8.053 597,246 -0.11(-1.34%)
Jul 26, 2012 8.372 8.372 7.951 8.162 642,113 -0.09(-1.04%)
Jul 25, 2012 8.302 8.364 8.216 8.247 464,699 -0.03(-0.38%)
Jul 24, 2012 8.364 8.403 8.232 8.279 333,940 -0.08(-0.93%)
Jul 23, 2012 8.458 8.540 8.333 8.357 516,463 -0.22(-2.55%)
Jul 20, 2012 8.528 8.606 8.528 8.575 346,954 +0.02(+0.18%)
Jul 19, 2012 8.590 8.707 8.559 8.559 384,243 -0.02(-0.18%)
Jul 18, 2012 8.575 8.645 8.497 8.575 250,474 +0.00(+0.00%)
Jul 17, 2012 8.684 8.684 8.505 8.575 347,104 -0.03(-0.36%)
Jul 16, 2012 8.723 8.723 8.544 8.606 371,601 -0.12(-1.34%)
Jul 13, 2012 8.676 8.777 8.598 8.723 230,357 +0.05(+0.54%)
Jul 12, 2012 8.614 8.742 8.520 8.676 201,447 +0.02(+0.27%)
Jul 11, 2012 8.731 8.785 8.583 8.653 265,833 -0.08(-0.89%)
Jul 10, 2012 8.879 8.957 8.719 8.731 222,610 -0.12(-1.41%)
Jul 09, 2012 8.941 8.941 8.824 8.855 391,001 -0.13(-1.47%)
Jul 06, 2012 9.027 9.089 8.933 8.988 175,987 -0.12(-1.28%)
Jul 05, 2012 9.066 9.159 8.943 9.105 214,442 +0.02(+0.26%)
Jul 03, 2012 9.066 9.144 8.692 9.082 179,582 +0.03(+0.34%)
Jul 02, 2012 8.980 9.113 8.894 9.050 329,066 +0.04(+0.43%)
Jun 29, 2012 9.050 9.074 8.793 9.011 475,112 +0.08(+0.87%)
Jun 28, 2012 8.583 9.159 8.536 8.933 979,523 +0.28(+3.24%)
Jun 27, 2012 8.606 8.739 8.583 8.653 338,277 +0.08(+0.91%)
Jun 26, 2012 8.575 8.637 8.466 8.575 218,765 +0.04(+0.46%)
Jun 25, 2012 8.520 8.668 8.481 8.536 306,268 -0.10(-1.17%)
Jun 22, 2012 8.551 8.653 8.489 8.637 469,754 +0.12(+1.37%)
Jun 21, 2012 8.723 8.809 8.458 8.520 254,977 -0.21(-2.41%)
Jun 20, 2012 8.551 8.777 8.505 8.731 460,864 +0.15(+1.73%)
Jun 19, 2012 8.551 8.715 8.481 8.583 731,884 +0.09(+1.01%)
Jun 18, 2012 8.434 8.559 8.403 8.497 409,920 +0.04(+0.41%)
Jun 15, 2012 8.271 8.505 8.271 8.462 602,952 +0.19(+2.31%)
Jun 14, 2012 8.177 8.279 8.127 8.271 469,316 +0.16(+1.92%)
Jun 13, 2012 8.232 8.286 8.060 8.115 402,663 -0.15(-1.79%)
Jun 12, 2012 8.357 8.364 8.115 8.263 300,195 -0.03(-0.38%)
Jun 11, 2012 8.411 8.427 8.279 8.294 237,712 -0.05(-0.65%)
Jun 08, 2012 8.201 8.372 8.006 8.349 291,110 +0.15(+1.81%)
Jun 07, 2012 8.341 8.403 8.185 8.201 323,005 -0.07(-0.85%)
Jun 06, 2012 8.146 8.310 8.146 8.271 379,493 +0.19(+2.31%)
Jun 05, 2012 8.076 8.123 7.905 8.084 274,476 +0.00(+0.00%)
Jun 04, 2012 8.006 8.123 7.936 8.084 280,056 +0.09(+1.07%)
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.