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 30, 2013 10.89 10.91 10.59 10.87 0 -0.03(-0.32%)
Aug 29, 2013 10.76 11.01 10.55 10.90 135,519 +0.12(+1.11%)
Aug 28, 2013 10.63 10.88 10.55 10.78 0 +0.15(+1.37%)
Aug 27, 2013 10.83 10.94 10.54 10.64 278,196 -0.33(-3.05%)
Aug 26, 2013 10.99 11.07 10.90 10.97 0 -0.01(-0.12%)
Aug 23, 2013 11.17 11.17 10.93 10.98 0 -0.13(-1.20%)
Aug 22, 2013 10.89 11.16 10.86 11.12 233,306 +0.27(+2.45%)
Aug 21, 2013 10.96 11.02 10.64 10.85 0 -0.15(-1.33%)
Aug 20, 2013 10.93 11.25 10.89 11.00 304,710 +0.08(+0.71%)
Aug 19, 2013 11.05 11.10 10.89 10.92 295,079 -0.11(-1.01%)
Aug 16, 2013 11.08 11.24 11.01 11.03 0 -0.09(-0.77%)
Aug 15, 2013 10.98 11.19 10.98 11.12 422,021 -0.04(-0.38%)
Aug 14, 2013 11.02 11.23 11.01 11.16 311,546 +0.11(+1.01%)
Aug 13, 2013 11.13 11.23 10.96 11.05 293,019 -0.06(-0.54%)
Aug 12, 2013 10.73 11.11 10.68 11.11 364,160 +0.34(+3.19%)
Aug 09, 2013 10.91 10.95 10.68 10.77 300,722 -0.15(-1.42%)
Aug 08, 2013 10.65 10.93 10.61 10.92 824,697 +0.32(+3.00%)
Aug 07, 2013 10.65 10.65 10.44 10.60 396,798 -0.05(-0.48%)
Aug 06, 2013 10.52 10.67 10.25 10.65 726,533 +0.14(+1.35%)
Aug 05, 2013 10.37 10.66 10.29 10.51 636,568 +0.18(+1.72%)
Aug 02, 2013 10.56 10.66 10.16 10.33 594,330 -0.35(-3.25%)
Aug 01, 2013 10.64 10.83 10.42 10.68 514,165 +0.09(+0.88%)
Jul 31, 2013 10.58 10.65 10.41 10.59 0 +0.01(+0.08%)
Jul 30, 2013 9.818 10.58 9.818 10.58 0 +0.85(+8.70%)
Jul 29, 2013 9.996 10.02 9.683 9.733 400,915 -0.30(-3.04%)
Jul 26, 2013 9.886 10.10 9.801 10.04 0 +0.06(+0.59%)
Jul 25, 2013 9.826 9.987 9.809 9.979 0 +0.12(+1.20%)
Jul 24, 2013 9.852 9.877 9.733 9.860 0 +0.05(+0.52%)
Jul 23, 2013 9.869 9.869 9.759 9.809 0 -0.04(-0.43%)
Jul 22, 2013 9.835 9.877 9.784 9.852 0 -0.01(-0.09%)
Jul 19, 2013 9.877 9.953 9.767 9.860 0 -0.06(-0.60%)
Jul 18, 2013 9.835 9.920 9.742 9.920 0 +0.08(+0.77%)
Jul 17, 2013 9.843 9.877 9.737 9.843 163,073 +0.05(+0.52%)
Jul 16, 2013 9.716 9.903 9.716 9.793 0 +0.07(+0.70%)
Jul 15, 2013 9.759 9.788 9.556 9.725 0 -0.04(-0.43%)
Jul 12, 2013 9.699 9.894 9.632 9.767 0 +0.03(+0.26%)
Jul 11, 2013 9.674 9.750 9.556 9.742 0 +0.14(+1.41%)
Jul 10, 2013 9.691 9.818 9.589 9.606 0 -0.11(-1.13%)
Jul 09, 2013 9.649 9.801 9.530 9.716 0 +0.11(+1.15%)
Jul 08, 2013 9.513 9.690 9.513 9.606 398,751 +0.09(+0.98%)
Jul 05, 2013 9.801 9.801 9.336 9.513 0 -0.15(-1.58%)
Jul 03, 2013 9.522 9.708 9.437 9.666 0 +0.07(+0.71%)
Jul 02, 2013 9.987 10.00 9.407 9.598 0 -0.42(-4.22%)
Jul 01, 2013 9.962 10.40 9.750 10.02 0 +0.05(+0.51%)
Jun 28, 2013 9.606 10.06 8.989 9.970 1,430,994 +0.39(+4.06%)
Jun 27, 2013 9.039 9.598 8.878 9.581 926,498 +0.57(+6.29%)
Jun 26, 2013 9.107 9.225 8.955 9.014 0 +0.00(+0.00%)
Jun 25, 2013 8.836 9.149 8.785 9.014 0 +0.23(+2.60%)
Jun 24, 2013 8.972 9.073 8.455 8.785 0 -0.33(-3.62%)
Jun 21, 2013 8.608 9.158 8.608 9.115 1,297,497 +0.53(+6.21%)
Jun 20, 2013 8.633 8.675 8.438 8.582 0 -0.15(-1.74%)
Jun 19, 2013 8.963 8.979 8.718 8.735 0 -0.19(-2.18%)
Jun 18, 2013 8.692 9.022 8.667 8.929 0 +0.27(+3.13%)
Jun 17, 2013 8.650 9.090 8.515 8.658 0 +0.11(+1.29%)
Jun 14, 2013 8.405 8.612 8.182 8.548 0 +0.55(+6.88%)
Jun 13, 2013 7.753 8.108 7.702 7.998 309,242 +0.24(+3.05%)
Jun 12, 2013 7.770 7.795 7.660 7.761 232,942 +0.08(+1.10%)
Jun 11, 2013 7.617 7.719 7.507 7.677 240,569 +0.03(+0.33%)
Jun 10, 2013 7.651 7.677 7.609 7.651 0 +0.03(+0.33%)
Jun 07, 2013 7.592 7.689 7.406 7.626 0 +0.10(+1.35%)
Jun 06, 2013 7.626 7.753 7.457 7.524 412,951 -0.08(-1.11%)
Jun 05, 2013 7.685 7.702 7.575 7.609 0 -0.07(-0.88%)
Jun 04, 2013 7.787 7.829 7.643 7.677 0 -0.10(-1.31%)
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.