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 (%)
Dec 31, 2012 7.880 8.260 7.760 8.190 392,770 +0.32(+4.07%)
Dec 28, 2012 7.860 7.930 7.765 7.870 431,729 +0.01(+0.13%)
Dec 27, 2012 7.970 8.000 7.810 7.860 267,032 -0.12(-1.50%)
Dec 26, 2012 8.080 8.090 7.960 7.980 329,662 -0.11(-1.36%)
Dec 24, 2012 8.080 8.110 8.000 8.090 171,285 +0.03(+0.37%)
Dec 21, 2012 7.990 8.070 7.900 8.060 885,653 +0.00(+0.00%)
Dec 20, 2012 8.160 8.190 8.000 8.060 250,061 -0.09(-1.10%)
Dec 19, 2012 8.050 8.250 8.040 8.150 289,056 +0.11(+1.37%)
Dec 18, 2012 8.040 8.160 8.030 8.040 263,657 +0.02(+0.25%)
Dec 17, 2012 7.950 8.110 7.900 8.020 283,153 +0.09(+1.13%)
Dec 14, 2012 7.850 8.120 7.850 7.930 279,558 +0.03(+0.38%)
Dec 13, 2012 7.940 8.070 7.820 7.900 384,971 -0.02(-0.25%)
Dec 12, 2012 7.980 7.990 7.800 7.920 384,345 -0.08(-1.00%)
Dec 11, 2012 7.640 8.000 7.640 8.000 378,764 +0.38(+4.99%)
Dec 10, 2012 7.490 7.650 7.451 7.620 200,026 +0.09(+1.20%)
Dec 07, 2012 7.600 7.620 7.500 7.530 128,508 -0.02(-0.26%)
Dec 06, 2012 7.690 7.730 7.550 7.550 193,480 -0.12(-1.56%)
Dec 05, 2012 7.620 7.700 7.520 7.670 279,078 +0.08(+1.05%)
Dec 04, 2012 7.850 7.860 7.522 7.590 294,691 -0.40(-5.01%)
Nov 30, 2012 8.010 8.059 7.850 7.990 247,221 -0.04(-0.44%)
Nov 29, 2012 7.970 8.050 7.880 8.025 266,886 +0.15(+1.84%)
Nov 28, 2012 7.760 7.880 7.700 7.880 203,472 +0.11(+1.42%)
Nov 27, 2012 7.710 7.840 7.600 7.770 188,410 +0.08(+1.04%)
Nov 26, 2012 7.630 7.835 7.630 7.690 173,774 +0.07(+0.92%)
Nov 23, 2012 7.420 7.660 7.420 7.620 114,940 +0.23(+3.11%)
Nov 21, 2012 7.250 7.490 7.210 7.390 264,287 +0.16(+2.21%)
Nov 20, 2012 7.320 7.350 7.220 7.230 244,857 -0.15(-2.03%)
Nov 19, 2012 7.380 7.580 7.360 7.380 262,508 -0.04(-0.54%)
Nov 16, 2012 7.290 7.450 7.220 7.420 218,699 +0.11(+1.50%)
Nov 15, 2012 7.410 7.560 7.210 7.310 507,156 -0.29(-3.82%)
Nov 14, 2012 7.700 7.810 7.550 7.600 495,548 +0.00(+0.00%)
Nov 13, 2012 8.230 8.350 7.580 7.600 870,064 -0.72(-8.65%)
Nov 12, 2012 8.400 8.460 8.260 8.320 301,929 -0.08(-0.95%)
Nov 09, 2012 9.200 9.200 8.220 8.400 1,282,717 -1.19(-12.41%)
Nov 08, 2012 9.590 9.818 9.510 9.590 240,498 -0.02(-0.21%)
Nov 07, 2012 9.700 9.720 9.521 9.610 371,693 -0.18(-1.84%)
Nov 06, 2012 9.640 9.790 9.380 9.790 386,313 +0.35(+3.71%)
Nov 05, 2012 9.670 9.800 9.410 9.440 313,022 -0.25(-2.58%)
Nov 02, 2012 9.890 9.920 9.520 9.690 273,038 -0.20(-2.02%)
Nov 01, 2012 9.610 9.960 9.560 9.890 336,512 +0.26(+2.70%)
Oct 31, 2012 10.04 10.06 9.550 9.630 363,352 -0.37(-3.70%)
Oct 26, 2012 10.03 10.00 10.00 10.00 186,400 -0.06(-0.60%)
Oct 25, 2012 10.17 10.25 10.01 10.06 177,408 -0.03(-0.30%)
Oct 24, 2012 10.14 10.29 9.990 10.09 103,676 -0.04(-0.39%)
Oct 23, 2012 10.03 10.19 9.960 10.13 191,576 -0.03(-0.30%)
Oct 19, 2012 10.33 10.33 10.12 10.16 163,788 -0.23(-2.21%)
Oct 18, 2012 10.45 10.52 10.29 10.39 95,351 -0.10(-0.95%)
Oct 17, 2012 10.25 10.53 10.16 10.49 93,955 +0.27(+2.64%)
Oct 16, 2012 10.20 10.27 10.08 10.22 110,522 +0.10(+0.99%)
Oct 15, 2012 10.09 10.33 10.06 10.12 235,308 -0.03(-0.30%)
Oct 12, 2012 10.33 10.38 10.10 10.15 166,724 -0.20(-1.93%)
Oct 11, 2012 10.27 10.41 10.18 10.35 93,193 +0.18(+1.77%)
Oct 10, 2012 10.34 10.37 10.10 10.17 184,463 -0.16(-1.55%)
Oct 09, 2012 10.50 10.54 10.31 10.33 152,777 -0.17(-1.62%)
Oct 08, 2012 10.43 10.58 10.39 10.50 61,354 +0.01(+0.10%)
Oct 05, 2012 10.61 10.84 10.33 10.49 200,250 -0.10(-0.94%)
Oct 04, 2012 10.50 10.59 10.39 10.59 104,932 +0.16(+1.53%)
Oct 03, 2012 10.38 10.56 10.31 10.43 64,764 +0.03(+0.29%)
Oct 02, 2012 10.45 10.64 10.35 10.40 150,924 -0.04(-0.43%)
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.