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 (%)
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%)
Mar 01, 2011 9.538 10.00 9.445 9.681 3,387,273 +0.21(+2.19%)
Feb 28, 2011 10.10 10.13 9.402 9.473 4,673,624 -0.47(-4.75%)
Feb 25, 2011 10.64 10.64 9.939 9.946 10,743,079 -4.52(-31.24%)
Feb 24, 2011 14.29 15.00 14.14 14.46 2,075,105 +0.21(+1.51%)
Feb 23, 2011 14.59 14.95 13.91 14.25 1,348,960 -0.24(-1.63%)
Feb 22, 2011 15.40 15.55 14.39 14.49 1,278,005 -1.19(-7.58%)
Feb 18, 2011 15.44 16.21 15.35 15.67 1,459,158 +0.56(+3.70%)
Feb 17, 2011 15.11 15.22 14.23 15.12 2,625,705 +1.12(+8.03%)
Feb 16, 2011 14.26 14.31 13.96 13.99 492,049 -0.24(-1.66%)
Feb 15, 2011 14.27 14.40 14.16 14.23 402,332 -0.06(-0.40%)
Feb 14, 2011 14.32 14.43 14.25 14.29 298,106 -0.02(-0.15%)
Feb 11, 2011 14.02 14.39 13.93 14.31 310,993 +0.27(+1.94%)
Feb 10, 2011 13.90 14.16 13.88 14.03 199,375 +0.09(+0.62%)
Feb 09, 2011 13.84 13.98 13.71 13.95 326,446 +0.13(+0.93%)
Feb 08, 2011 13.63 13.91 13.61 13.82 410,904 +0.21(+1.53%)
Feb 07, 2011 13.60 13.78 13.50 13.61 519,537 +0.00(+0.00%)
Feb 04, 2011 13.69 13.76 13.48 13.61 184,829 -0.06(-0.47%)
Feb 03, 2011 13.50 13.76 13.45 13.68 305,548 +0.19(+1.38%)
Feb 02, 2011 13.56 13.71 13.45 13.49 301,064 -0.13(-0.95%)
Feb 01, 2011 13.61 13.84 13.56 13.62 262,734 +0.04(+0.32%)
Jan 31, 2011 13.53 13.81 13.44 13.58 305,553 +0.07(+0.53%)
Jan 28, 2011 13.82 13.85 13.49 13.50 275,002 -0.28(-2.03%)
Jan 27, 2011 13.76 13.88 13.71 13.78 245,258 +0.06(+0.42%)
Jan 26, 2011 13.77 13.77 13.51 13.73 310,022 +0.06(+0.42%)
Jan 25, 2011 13.78 13.94 13.51 13.67 252,973 -0.11(-0.83%)
Jan 24, 2011 13.61 14.00 13.61 13.78 528,743 +0.26(+1.91%)
Jan 21, 2011 13.68 13.72 13.40 13.53 527,274 +0.01(+0.11%)
Jan 20, 2011 13.51 13.71 13.40 13.51 383,617 +0.01(+0.05%)
Jan 19, 2011 13.96 14.01 13.43 13.50 595,691 -0.49(-3.48%)
Jan 18, 2011 13.94 14.05 13.84 13.99 279,046 -0.04(-0.26%)
Jan 14, 2011 14.04 14.19 13.88 14.03 239,731 -0.04(-0.31%)
Jan 13, 2011 14.04 14.19 14.01 14.07 318,242 +0.03(+0.23%)
Jan 12, 2011 14.27 14.32 13.97 14.04 321,287 -0.13(-0.93%)
Jan 11, 2011 14.25 14.29 14.03 14.17 319,083 +0.01(+0.05%)
Jan 10, 2011 14.25 14.36 13.94 14.16 453,528 -0.08(-0.55%)
Jan 07, 2011 14.56 14.56 13.89 14.24 471,491 -0.33(-2.26%)
Jan 06, 2011 14.50 14.72 14.32 14.57 324,729 +0.03(+0.20%)
Jan 05, 2011 14.62 14.73 14.36 14.54 395,465 -0.08(-0.54%)
Jan 04, 2011 15.27 15.29 14.59 14.62 430,015 -0.68(-4.45%)
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.