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, 2012 8.068 8.099 7.897 7.990 482,107 -0.09(-1.16%)
May 30, 2012 8.216 8.262 8.006 8.084 459,641 -0.25(-2.99%)
May 29, 2012 8.489 8.520 8.286 8.333 339,012 -0.09(-1.11%)
May 25, 2012 8.411 8.442 8.302 8.427 134,932 +0.02(+0.19%)
May 24, 2012 8.434 8.456 8.178 8.411 304,613 +0.10(+1.22%)
May 23, 2012 8.053 8.333 8.006 8.310 311,540 +0.20(+2.50%)
May 22, 2012 8.130 8.269 8.045 8.107 318,932 -0.02(-0.19%)
May 21, 2012 8.092 8.171 7.990 8.123 450,684 +0.08(+0.97%)
May 18, 2012 8.130 8.232 8.045 8.045 422,383 -0.07(-0.86%)
May 17, 2012 8.349 8.419 8.099 8.115 324,893 -0.20(-2.44%)
May 16, 2012 8.372 8.427 8.232 8.318 460,315 -0.02(-0.28%)
May 15, 2012 8.434 8.543 8.318 8.341 443,474 -0.09(-1.11%)
May 14, 2012 8.201 8.606 8.201 8.434 581,788 +0.14(+1.69%)
May 11, 2012 8.263 8.427 8.247 8.294 235,004 -0.05(-0.56%)
May 10, 2012 8.458 8.473 8.286 8.341 194,141 -0.05(-0.56%)
May 09, 2012 8.263 8.505 8.216 8.388 456,215 +0.07(+0.80%)
May 08, 2012 8.390 8.421 8.275 8.321 414,936 -0.10(-1.18%)
May 07, 2012 8.291 8.460 8.237 8.421 469,103 +0.11(+1.29%)
May 04, 2012 8.475 8.521 8.314 8.314 528,924 -0.25(-2.95%)
May 03, 2012 8.782 8.820 8.532 8.567 583,078 -0.25(-2.79%)
May 02, 2012 8.835 9.119 8.682 8.812 865,940 +0.12(+1.41%)
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.