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 31, 2006 46.70 48.16 46.43 46.90 1,499,141 +0.40(+0.86%)
May 30, 2006 46.35 47.21 45.92 46.50 1,292,335 +0.02(+0.04%)
May 26, 2006 46.85 47.19 45.58 46.48 808,341 +0.08(+0.16%)
May 25, 2006 45.16 46.47 44.24 46.40 1,441,398 +1.33(+2.94%)
May 24, 2006 46.16 47.09 42.54 45.07 3,647,691 -1.27(-2.74%)
May 23, 2006 47.81 48.47 45.92 46.34 2,070,207 +0.15(+0.31%)
May 22, 2006 49.27 49.71 46.04 46.20 3,233,383 -3.54(-7.11%)
May 19, 2006 47.58 50.13 47.28 49.73 2,185,003 +2.52(+5.34%)
May 18, 2006 48.73 50.05 46.74 47.21 2,640,883 -0.62(-1.30%)
May 17, 2006 47.30 48.63 46.18 47.84 2,217,537 +0.19(+0.41%)
May 16, 2006 45.16 48.19 45.09 47.64 2,831,291 +2.89(+6.45%)
May 15, 2006 46.57 47.31 44.06 44.76 2,721,576 -1.46(-3.17%)
May 12, 2006 48.23 48.25 45.92 46.22 2,689,500 -2.11(-4.37%)
May 11, 2006 52.10 52.70 48.28 48.33 3,423,593 -3.36(-6.49%)
May 10, 2006 47.44 51.78 47.03 51.69 3,285,992 +4.33(+9.14%)
May 09, 2006 47.09 47.98 46.99 47.36 783,967 +0.48(+1.03%)
May 08, 2006 47.99 48.10 46.38 46.88 1,144,044 -1.08(-2.25%)
May 05, 2006 48.24 49.69 47.41 47.95 1,345,880 +0.06(+0.12%)
May 04, 2006 45.83 47.99 45.71 47.90 1,261,474 +1.11(+2.38%)
May 03, 2006 48.46 48.67 45.65 46.79 1,516,593 -1.46(-3.03%)
May 02, 2006 46.43 48.47 46.28 48.25 2,014,673 +1.82(+3.93%)
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.