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 (%)
May 28, 2010 16.00 16.20 15.48 15.66 372,308 -0.34(-2.11%)
May 27, 2010 15.57 16.18 15.40 16.00 518,172 +0.75(+4.94%)
May 26, 2010 15.29 15.87 15.21 15.24 556,690 +0.07(+0.46%)
May 25, 2010 14.93 15.25 14.67 15.17 903,863 -0.06(-0.37%)
May 24, 2010 15.00 15.56 14.79 15.23 846,970 +0.28(+1.88%)
May 21, 2010 14.67 15.18 14.58 14.95 1,283,846 +0.11(+0.71%)
May 20, 2010 14.66 15.29 14.59 14.84 983,118 -0.62(-4.00%)
May 19, 2010 15.59 15.84 15.27 15.46 899,805 -0.20(-1.26%)
May 18, 2010 16.05 16.50 15.48 15.66 1,703,254 -0.35(-2.20%)
May 17, 2010 15.90 16.18 15.46 16.01 594,989 +0.18(+1.16%)
May 14, 2010 16.38 16.46 15.30 15.83 1,431,198 -0.70(-4.22%)
May 13, 2010 16.80 17.23 16.44 16.52 1,278,867 -0.22(-1.30%)
May 12, 2010 16.00 16.75 15.95 16.74 1,941,796 +0.95(+6.02%)
May 11, 2010 15.63 16.00 14.97 15.79 1,600,557 +0.63(+4.15%)
May 10, 2010 14.67 15.20 13.68 15.16 3,611,187 +0.16(+1.07%)
May 07, 2010 15.57 16.03 14.67 15.00 2,219,008 -0.76(-4.83%)
May 06, 2010 15.76 16.07 15.40 15.76 1,788,619 +0.05(+0.31%)
May 05, 2010 15.67 16.17 15.11 15.71 2,739,356 -0.08(-0.49%)
May 04, 2010 14.60 15.96 14.52 15.79 12,441,635 +2.88(+22.27%)
May 03, 2010 13.39 13.51 12.90 12.91 2,554,218 -0.58(-4.29%)
Apr 30, 2010 13.84 13.86 13.23 13.49 1,287,639 -0.36(-2.57%)
Apr 29, 2010 13.37 13.91 12.98 13.85 1,523,919 +0.59(+4.48%)
Apr 28, 2010 13.72 13.93 13.16 13.26 1,173,796 -0.39(-2.86%)
Apr 27, 2010 14.34 14.42 13.65 13.65 1,083,087 -0.88(-6.06%)
Apr 26, 2010 14.10 14.94 13.96 14.53 2,148,210 +0.36(+2.56%)
Apr 23, 2010 14.18 14.28 13.82 14.16 853,126 +0.03(+0.25%)
Apr 22, 2010 13.66 14.28 13.58 14.13 997,272 +0.29(+2.07%)
Apr 21, 2010 13.58 13.95 13.56 13.84 857,716 +0.31(+2.32%)
Apr 20, 2010 13.82 13.86 13.28 13.53 1,013,961 -0.22(-1.57%)
Apr 19, 2010 13.51 14.02 13.47 13.74 1,073,014 +0.22(+1.60%)
Apr 16, 2010 13.92 14.05 13.30 13.53 1,674,145 -0.47(-3.34%)
Apr 15, 2010 13.55 14.56 13.47 14.00 4,516,401 +0.44(+3.24%)
Apr 14, 2010 13.40 13.56 13.33 13.56 845,662 +0.29(+2.16%)
Apr 13, 2010 13.49 13.56 13.19 13.27 969,716 -0.22(-1.66%)
Apr 12, 2010 13.26 13.51 13.17 13.49 1,517,861 +0.28(+2.11%)
Apr 09, 2010 12.80 13.23 12.72 13.21 1,458,500 +0.43(+3.39%)
Apr 08, 2010 12.40 12.82 12.32 12.78 1,270,377 +0.39(+3.15%)
Apr 07, 2010 12.38 12.56 12.22 12.39 1,295,085 -0.06(-0.51%)
Apr 06, 2010 12.43 12.67 12.36 12.45 988,565 -0.02(-0.17%)
Apr 05, 2010 12.29 12.49 12.26 12.47 925,432 +0.25(+2.06%)
Apr 01, 2010 12.45 12.22 12.22 12.22 2,216,399 -0.22(-1.74%)
Mar 31, 2010 12.15 12.53 12.06 12.44 1,446,491 +0.20(+1.65%)
Mar 30, 2010 12.24 12.51 12.10 12.24 916,158 -0.05(-0.40%)
Mar 29, 2010 11.95 12.29 11.95 12.29 1,085,707 +0.35(+2.92%)
Mar 26, 2010 12.03 12.20 11.92 11.94 849,292 +0.04(+0.35%)
Mar 25, 2010 11.97 12.36 11.89 11.90 1,361,389 -0.11(-0.93%)
Mar 24, 2010 12.47 12.57 12.00 12.01 1,450,729 -0.47(-3.75%)
Mar 23, 2010 12.20 12.61 12.13 12.47 1,763,924 +0.36(+2.94%)
Mar 22, 2010 11.70 12.26 11.59 12.12 1,150,688 +0.42(+3.58%)
Mar 19, 2010 12.13 12.13 11.69 11.70 1,424,439 -0.36(-2.95%)
Mar 18, 2010 11.87 12.20 11.87 12.06 1,395,066 +0.14(+1.17%)
Mar 17, 2010 11.74 12.29 11.58 11.92 2,904,217 +0.22(+1.91%)
Mar 16, 2010 11.84 11.92 11.53 11.69 1,422,959 -0.14(-1.18%)
Mar 15, 2010 11.62 11.94 11.46 11.83 2,594,601 -0.13(-1.11%)
Mar 12, 2010 12.84 12.84 11.90 11.96 3,002,701 -0.57(-4.57%)
Mar 11, 2010 11.06 12.62 11.06 12.54 6,646,434 +1.48(+13.38%)
Mar 10, 2010 11.24 11.31 10.99 11.06 1,398,060 -0.15(-1.31%)
Mar 09, 2010 11.13 11.41 11.04 11.20 1,611,627 +0.11(+0.98%)
Mar 08, 2010 11.28 11.30 11.03 11.10 1,795,813 -0.17(-1.53%)
Mar 05, 2010 10.91 11.28 10.91 11.27 3,563,355 +0.38(+3.49%)
Mar 04, 2010 10.76 10.97 10.54 10.89 3,185,076 +0.18(+1.68%)
Mar 03, 2010 11.03 11.19 10.58 10.71 5,123,264 -0.26(-2.33%)
Mar 02, 2010 11.04 11.80 10.92 10.96 15,944,975 -2.09(-15.98%)
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.