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 24, 2011 10.27 10.38 10.16 10.20 459,822 -0.04(-0.43%)
May 23, 2011 10.23 10.35 10.13 10.24 359,704 -0.05(-0.50%)
May 20, 2011 10.35 10.45 10.22 10.29 278,407 -0.12(-1.20%)
May 19, 2011 10.48 10.51 10.31 10.42 361,367 +0.02(+0.18%)
May 18, 2011 10.32 10.43 10.25 10.40 359,783 +0.14(+1.39%)
May 17, 2011 10.67 10.73 10.18 10.26 881,275 -0.40(-3.72%)
May 16, 2011 10.97 10.97 10.64 10.65 561,963 -0.39(-3.52%)
May 13, 2011 10.97 11.06 10.83 11.04 558,024 +0.01(+0.13%)
May 12, 2011 11.06 11.13 10.93 11.03 375,276 -0.05(-0.43%)
May 11, 2011 11.01 11.11 10.90 11.08 507,312 +0.10(+0.90%)
May 10, 2011 10.75 11.06 10.74 10.98 522,774 +0.27(+2.54%)
May 09, 2011 10.70 10.82 10.47 10.71 359,663 +0.07(+0.62%)
May 06, 2011 10.95 11.14 10.64 10.64 432,849 -0.26(-2.42%)
May 05, 2011 11.01 11.12 10.89 10.90 364,884 -0.12(-1.10%)
May 04, 2011 11.00 11.13 10.88 11.02 589,602 +0.00(+0.00%)
May 03, 2011 10.89 11.08 10.84 11.02 647,394 +0.13(+1.20%)
May 02, 2011 10.94 11.16 10.82 10.89 626,826 -0.01(-0.13%)
Apr 29, 2011 11.25 11.26 10.61 10.91 1,022,172 -0.37(-3.28%)
Apr 28, 2011 11.68 11.68 10.94 11.28 3,007,977 +0.85(+8.14%)
Apr 27, 2011 10.17 10.44 10.10 10.43 1,351,468 +0.30(+2.94%)
Apr 26, 2011 10.15 10.18 10.02 10.13 613,692 +0.00(+0.00%)
Apr 25, 2011 10.29 10.38 10.08 10.13 589,424 -0.28(-2.72%)
Apr 21, 2011 10.26 10.42 10.22 10.42 325,821 +0.19(+1.84%)
Apr 20, 2011 10.20 10.26 10.15 10.23 348,202 +0.08(+0.79%)
Apr 19, 2011 10.22 10.28 10.07 10.15 311,951 -0.08(-0.78%)
Apr 18, 2011 10.34 10.35 10.19 10.23 318,506 -0.16(-1.54%)
Apr 15, 2011 10.36 10.46 10.31 10.39 466,652 +0.09(+0.92%)
Apr 14, 2011 10.34 10.37 10.20 10.29 421,217 -0.08(-0.77%)
Apr 13, 2011 10.42 10.55 10.36 10.37 651,822 +0.05(+0.49%)
Apr 12, 2011 10.26 10.36 10.24 10.32 310,418 +0.01(+0.14%)
Apr 11, 2011 10.43 10.45 10.30 10.31 220,773 -0.13(-1.25%)
Apr 08, 2011 10.50 10.50 10.34 10.44 389,770 -0.01(-0.07%)
Apr 07, 2011 10.44 10.49 10.31 10.44 400,189 +0.00(+0.00%)
Apr 06, 2011 10.44 10.61 10.42 10.44 474,009 +0.09(+0.91%)
Apr 05, 2011 10.21 10.46 10.15 10.35 429,582 +0.03(+0.28%)
Apr 04, 2011 10.33 10.36 10.12 10.32 468,941 +0.02(+0.21%)
Apr 01, 2011 10.54 10.55 10.23 10.30 537,175 -0.21(-2.00%)
Mar 31, 2011 10.47 10.57 10.18 10.51 625,418 +0.04(+0.35%)
Mar 30, 2011 10.47 10.55 10.01 10.47 936,238 +0.48(+4.79%)
Mar 29, 2011 9.966 10.05 9.828 9.995 591,821 +0.03(+0.29%)
Mar 28, 2011 10.01 10.13 9.944 9.966 465,563 -0.01(-0.07%)
Mar 25, 2011 9.995 10.14 9.951 9.973 305,878 +0.01(+0.15%)
Mar 24, 2011 10.00 10.23 9.937 9.958 328,377 -0.06(-0.62%)
Mar 23, 2011 9.937 10.02 9.821 10.02 329,713 +0.04(+0.40%)
Mar 22, 2011 9.864 10.09 9.749 9.980 541,385 +0.13(+1.33%)
Mar 21, 2011 9.891 9.937 9.784 9.850 390,091 +0.01(+0.15%)
Mar 18, 2011 9.770 9.900 9.654 9.835 527,723 +0.16(+1.65%)
Mar 17, 2011 9.632 9.842 9.632 9.676 495,051 +0.11(+1.14%)
Mar 16, 2011 9.654 9.770 9.545 9.567 534,390 -0.05(-0.53%)
Mar 15, 2011 9.676 9.755 9.465 9.618 905,101 -0.17(-1.78%)
Mar 14, 2011 9.886 10.02 9.770 9.792 552,835 -0.12(-1.17%)
Mar 11, 2011 10.09 10.15 9.864 9.908 472,931 -0.25(-2.50%)
Mar 10, 2011 10.15 10.23 9.973 10.16 708,197 -0.07(-0.64%)
Mar 09, 2011 10.05 10.24 9.944 10.23 854,448 +0.23(+2.32%)
Mar 08, 2011 9.828 10.05 9.828 9.995 852,939 +0.17(+1.70%)
Mar 07, 2011 10.06 10.08 9.639 9.828 810,364 -0.19(-1.88%)
Mar 04, 2011 9.929 10.08 9.835 10.02 1,103,058 +0.08(+0.80%)
Mar 03, 2011 9.922 10.26 9.828 9.937 1,490,261 +0.11(+1.07%)
Mar 02, 2011 9.774 10.08 9.692 9.832 1,454,697 +0.15(+1.55%)
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.