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 (%)
Apr 30, 2007 63.40 63.53 61.57 62.00 1,537,002 -1.29(-2.04%)
Apr 27, 2007 60.17 64.05 60.06 63.29 3,130,653 +3.14(+5.22%)
Apr 26, 2007 66.06 66.93 59.87 60.15 9,721,881 +1.91(+3.28%)
Apr 25, 2007 57.11 58.73 57.11 58.24 4,824,281 +1.43(+2.52%)
Apr 24, 2007 56.29 56.94 55.10 56.81 1,074,236 +1.42(+2.56%)
Apr 23, 2007 55.03 55.88 54.75 55.39 1,291,308 +0.74(+1.35%)
Apr 20, 2007 55.25 55.49 54.02 54.65 966,009 -0.35(-0.64%)
Apr 19, 2007 55.42 55.80 54.57 55.00 884,645 -1.06(-1.89%)
Apr 18, 2007 55.95 56.86 55.85 56.06 713,934 -0.44(-0.78%)
Apr 17, 2007 55.96 56.89 55.96 56.50 832,810 +0.60(+1.07%)
Apr 16, 2007 54.49 56.00 54.34 55.90 805,777 +1.26(+2.31%)
Apr 13, 2007 55.00 55.64 54.28 54.64 704,555 -0.56(-1.01%)
Apr 12, 2007 54.29 55.31 53.47 55.20 897,729 +0.59(+1.08%)
Apr 11, 2007 56.09 56.17 53.35 54.61 1,723,278 -1.58(-2.81%)
Apr 10, 2007 56.43 56.98 55.76 56.19 1,052,767 +0.50(+0.90%)
Apr 09, 2007 55.15 56.24 55.15 55.69 2,005,011 +0.57(+1.03%)
Apr 05, 2007 54.12 55.65 54.12 55.12 1,167,709 +0.52(+0.95%)
Apr 04, 2007 54.00 55.09 53.71 54.60 1,159,797 +0.59(+1.09%)
Apr 03, 2007 53.40 54.43 53.00 54.01 1,519,347 +0.81(+1.52%)
Apr 02, 2007 53.02 53.35 52.07 53.20 1,080,124 +0.79(+1.51%)
Mar 30, 2007 50.71 53.16 50.30 52.41 2,128,778 +1.49(+2.93%)
Mar 29, 2007 49.91 51.10 49.35 50.92 3,058,220 +2.47(+5.10%)
Mar 28, 2007 49.49 49.50 48.32 48.45 1,937,342 -1.14(-2.30%)
Mar 27, 2007 48.41 50.74 48.40 49.59 2,504,814 +0.96(+1.97%)
Mar 26, 2007 47.35 48.86 47.35 48.63 1,990,017 +1.34(+2.83%)
Mar 23, 2007 47.91 48.21 47.23 47.29 699,055 -0.67(-1.40%)
Mar 22, 2007 48.71 48.93 47.40 47.96 813,956 -0.38(-0.79%)
Mar 21, 2007 48.58 49.10 47.77 48.34 848,596 -0.37(-0.76%)
Mar 20, 2007 47.90 49.27 47.75 48.71 2,013,970 +0.96(+2.01%)
Mar 19, 2007 47.80 47.80 47.04 47.75 1,049,959 +0.75(+1.60%)
Mar 16, 2007 47.75 47.88 46.59 47.00 1,644,398 -0.31(-0.66%)
Mar 15, 2007 45.24 48.07 44.76 47.31 1,838,357 +2.30(+5.11%)
Mar 14, 2007 45.24 45.70 44.05 45.01 1,159,390 -0.37(-0.82%)
Mar 13, 2007 47.05 47.15 45.07 45.38 1,412,609 -1.67(-3.55%)
Mar 12, 2007 46.71 48.00 46.10 47.05 1,247,341 -0.59(-1.24%)
Mar 09, 2007 47.01 47.88 46.51 47.64 1,512,783 +1.14(+2.45%)
Mar 08, 2007 46.48 46.80 46.00 46.50 1,432,487 +1.13(+2.49%)
Mar 07, 2007 46.04 46.35 45.07 45.37 1,451,957 -0.46(-1.00%)
Mar 06, 2007 44.71 45.89 44.39 45.83 1,979,085 +2.46(+5.67%)
Mar 05, 2007 43.24 44.75 43.05 43.37 1,441,641 -0.30(-0.69%)
Mar 02, 2007 44.24 45.16 43.58 43.67 1,444,606 -1.18(-2.63%)
Mar 01, 2007 44.01 45.46 43.65 44.85 1,864,852 -0.30(-0.66%)
Feb 28, 2007 44.86 45.61 42.75 45.15 2,123,278 +0.60(+1.35%)
Feb 27, 2007 45.88 46.27 44.51 44.55 2,305,255 -2.05(-4.40%)
Feb 26, 2007 46.28 46.83 45.51 46.60 2,111,085 +0.96(+2.10%)
Feb 23, 2007 45.80 45.99 44.80 45.64 1,959,784 -0.14(-0.31%)
Feb 22, 2007 46.90 46.93 45.10 45.78 2,999,921 -0.87(-1.86%)
Feb 21, 2007 48.59 48.74 46.64 46.65 2,733,294 -2.28(-4.66%)
Feb 20, 2007 49.00 49.49 48.58 48.93 1,828,319 -0.07(-0.14%)
Feb 16, 2007 49.50 50.13 48.90 49.00 2,448,584 -0.79(-1.59%)
Feb 15, 2007 50.76 50.86 48.74 49.79 12,018,039 +5.91(+13.47%)
Feb 14, 2007 42.34 44.02 41.90 43.88 7,694,033 +2.18(+5.23%)
Feb 13, 2007 41.80 42.25 40.82 41.70 5,591,216 -0.05(-0.12%)
Feb 12, 2007 43.82 44.39 41.54 41.75 3,693,248 -2.10(-4.79%)
Feb 09, 2007 44.50 44.80 43.18 43.85 1,672,358 -0.69(-1.55%)
Feb 08, 2007 45.40 45.48 44.52 44.54 1,772,988 -0.45(-1.00%)
Feb 07, 2007 45.50 45.65 44.80 44.99 1,960,283 -0.28(-0.62%)
Feb 06, 2007 45.00 46.20 44.55 45.27 4,728,116 +1.03(+2.33%)
Feb 05, 2007 43.68 44.98 43.61 44.24 3,921,043 +1.04(+2.41%)
Feb 02, 2007 43.75 44.38 43.08 43.20 2,673,317 -0.34(-0.78%)
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.