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 30, 2014 14.92 15.02 14.53 14.62 239,398 -0.30(-2.02%)
May 29, 2014 14.52 15.02 14.46 14.93 326,805 +0.46(+3.19%)
May 28, 2014 14.60 14.69 14.44 14.46 418,825 -0.16(-1.09%)
May 27, 2014 14.85 14.85 14.44 14.62 583,429 -0.15(-1.02%)
May 23, 2014 14.78 14.77 14.77 14.77 292,000 -0.02(-0.12%)
May 22, 2014 14.15 14.91 14.15 14.79 429,662 +0.70(+4.97%)
May 21, 2014 13.94 14.15 13.60 14.09 507,378 +0.24(+1.73%)
May 20, 2014 14.10 14.10 13.59 13.85 545,821 -0.30(-2.13%)
May 19, 2014 14.17 14.25 13.95 14.15 426,797 -0.03(-0.19%)
May 16, 2014 14.16 14.21 13.88 14.18 328,053 +0.07(+0.50%)
May 15, 2014 14.17 14.46 13.76 14.11 390,770 -0.12(-0.81%)
May 14, 2014 14.83 15.05 14.20 14.23 447,012 -0.60(-4.06%)
May 13, 2014 14.95 15.15 14.59 14.83 500,520 -0.13(-0.89%)
May 12, 2014 14.76 15.45 14.71 14.96 871,119 +0.33(+2.24%)
May 09, 2014 14.32 14.67 14.18 14.63 609,273 +0.30(+2.10%)
May 08, 2014 14.14 14.88 14.14 14.33 809,094 +0.11(+0.78%)
May 07, 2014 14.48 14.53 14.05 14.22 566,635 -0.29(-1.99%)
May 06, 2014 14.74 14.89 14.42 14.51 957,491 -0.25(-1.72%)
May 05, 2014 14.65 15.01 14.55 14.76 1,083,966 +0.04(+0.24%)
May 02, 2014 14.38 15.07 13.98 14.73 3,224,525 +1.13(+8.32%)
May 01, 2014 13.23 13.63 13.03 13.60 1,405,163 +0.45(+3.40%)
Apr 30, 2014 13.09 13.16 12.61 13.15 782,110 +0.05(+0.40%)
Apr 29, 2014 12.52 13.12 12.39 13.10 618,728 +0.61(+4.92%)
Apr 28, 2014 12.31 12.59 12.06 12.48 563,950 +0.24(+1.93%)
Apr 25, 2014 12.46 12.49 12.25 12.25 381,736 -0.26(-2.10%)
Apr 24, 2014 12.85 12.90 12.44 12.51 317,557 -0.23(-1.79%)
Apr 23, 2014 12.86 12.92 12.62 12.74 390,678 -0.15(-1.16%)
Apr 22, 2014 12.99 13.06 12.75 12.89 303,750 -0.04(-0.34%)
Apr 21, 2014 12.58 14.05 12.50 12.93 1,151,550 +0.39(+3.15%)
Apr 17, 2014 12.59 12.54 12.54 12.54 535,393 -0.08(-0.63%)
Apr 16, 2014 12.50 12.84 12.40 12.62 330,102 +0.23(+1.84%)
Apr 15, 2014 12.64 12.78 12.17 12.39 695,599 -0.28(-2.21%)
Apr 14, 2014 12.77 12.93 12.50 12.67 391,158 -0.01(-0.07%)
Apr 11, 2014 12.81 13.05 12.55 12.68 539,697 -0.30(-2.30%)
Apr 10, 2014 13.54 13.55 12.94 12.98 735,961 -0.18(-1.40%)
Apr 09, 2014 12.94 13.23 12.83 13.16 526,697 +0.26(+2.04%)
Apr 08, 2014 12.75 12.95 12.69 12.90 589,045 +0.16(+1.24%)
Apr 07, 2014 12.98 13.02 12.73 12.74 566,041 -0.31(-2.35%)
Apr 04, 2014 13.75 13.93 12.84 13.05 1,256,824 -0.68(-4.92%)
Apr 03, 2014 13.90 14.14 13.71 13.72 594,356 -0.20(-1.45%)
Apr 02, 2014 13.71 14.02 13.49 13.92 819,333 +0.20(+1.47%)
Apr 01, 2014 13.27 13.73 13.06 13.72 702,903 +0.51(+3.85%)
Mar 31, 2014 13.13 13.32 13.01 13.21 613,899 +0.15(+1.14%)
Mar 28, 2014 12.80 13.33 12.80 13.06 504,550 +0.25(+1.92%)
Mar 27, 2014 13.59 13.76 12.77 12.82 772,194 -0.78(-5.71%)
Mar 26, 2014 13.32 13.91 13.14 13.59 892,350 +0.34(+2.55%)
Mar 25, 2014 13.14 14.19 12.98 13.26 1,585,736 +0.13(+1.00%)
Mar 24, 2014 13.16 13.37 12.94 13.12 677,685 +0.04(+0.27%)
Mar 21, 2014 13.18 13.35 13.01 13.09 837,466 -0.02(-0.13%)
Mar 20, 2014 13.31 13.52 13.02 13.11 413,944 -0.28(-2.10%)
Mar 19, 2014 13.80 13.80 13.24 13.39 414,149 -0.46(-3.29%)
Mar 18, 2014 13.55 13.90 13.35 13.84 939,034 +0.34(+2.53%)
Mar 17, 2014 13.20 13.54 13.17 13.50 421,151 +0.37(+2.80%)
Mar 14, 2014 13.25 13.36 13.05 13.13 366,575 -0.18(-1.32%)
Mar 13, 2014 13.41 13.62 13.22 13.31 515,128 -0.11(-0.85%)
Mar 12, 2014 13.67 13.67 13.32 13.42 490,460 -0.26(-1.92%)
Mar 11, 2014 13.07 13.74 12.93 13.69 1,908,297 +0.69(+5.33%)
Mar 10, 2014 12.77 13.05 12.70 12.99 980,333 +0.14(+1.09%)
Mar 07, 2014 12.36 12.98 12.25 12.85 1,425,591 +0.52(+4.19%)
Mar 06, 2014 12.26 12.42 12.19 12.34 817,273 +0.08(+0.68%)
Mar 05, 2014 12.68 12.68 12.23 12.25 892,245 -0.42(-3.28%)
Mar 04, 2014 12.46 12.75 12.30 12.67 626,308 +0.29(+2.38%)
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.