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 (%)
Jun 30, 2006 59.45 62.13 57.65 62.13 3,145,745 +3.12(+5.29%)
Jun 29, 2006 58.79 60.01 57.61 59.01 1,302,400 +0.62(+1.06%)
Jun 28, 2006 57.70 58.43 55.90 58.39 757,775 +1.29(+2.26%)
Jun 27, 2006 58.00 59.50 57.01 57.10 1,175,646 -0.07(-0.12%)
Jun 26, 2006 57.73 58.49 56.41 57.17 1,041,200 +0.07(+0.12%)
Jun 23, 2006 53.91 58.00 53.91 57.10 1,124,034 +2.79(+5.14%)
Jun 22, 2006 54.58 55.30 53.52 54.31 711,611 -0.12(-0.22%)
Jun 21, 2006 53.92 55.99 53.88 54.43 1,511,721 +0.53(+0.98%)
Jun 20, 2006 53.83 55.28 53.12 53.90 1,309,832 +0.09(+0.17%)
Jun 19, 2006 54.85 55.80 52.56 53.81 1,663,281 -0.56(-1.03%)
Jun 16, 2006 57.25 57.25 53.33 54.37 2,757,329 -3.01(-5.25%)
Jun 15, 2006 59.38 60.89 55.33 57.38 3,598,869 -2.20(-3.69%)
Jun 14, 2006 58.00 60.24 57.62 59.58 1,464,476 +2.72(+4.78%)
Jun 13, 2006 59.50 60.95 55.24 56.86 2,704,185 -3.24(-5.39%)
Jun 12, 2006 63.79 64.21 59.85 60.10 1,183,598 -3.27(-5.16%)
Jun 09, 2006 65.80 66.25 62.40 63.37 1,083,653 -1.64(-2.52%)
Jun 08, 2006 64.76 65.20 59.79 65.01 2,061,405 -0.62(-0.94%)
Jun 07, 2006 65.55 67.84 65.39 65.63 1,135,315 +0.29(+0.44%)
Jun 06, 2006 67.44 67.89 63.95 65.34 1,251,556 -1.54(-2.30%)
Jun 05, 2006 68.79 69.48 66.41 66.88 863,557 -1.88(-2.73%)
Jun 02, 2006 70.35 71.37 68.30 68.76 1,213,676 -1.07(-1.53%)
Jun 01, 2006 68.20 70.49 67.43 69.83 989,025 +1.91(+2.81%)
May 31, 2006 67.64 69.75 67.25 67.92 1,035,108 +0.58(+0.86%)
May 30, 2006 67.13 68.38 66.51 67.34 892,315 +0.03(+0.04%)
May 26, 2006 67.85 68.34 66.01 67.31 558,133 +0.11(+0.16%)
May 25, 2006 65.40 67.30 64.07 67.20 995,238 +1.92(+2.94%)
May 24, 2006 66.85 68.20 61.61 65.28 2,518,611 -1.84(-2.74%)
May 23, 2006 69.24 70.20 66.50 67.12 1,429,410 +0.21(+0.31%)
May 22, 2006 71.36 71.99 66.68 66.91 2,232,545 -5.12(-7.11%)
May 19, 2006 68.91 72.60 68.47 72.03 1,508,673 +3.65(+5.34%)
May 18, 2006 70.58 72.49 67.69 68.38 1,823,443 -0.90(-1.30%)
May 17, 2006 68.50 70.43 66.88 69.28 1,531,137 +0.28(+0.41%)
May 16, 2006 65.41 69.80 65.30 69.00 1,954,914 +4.18(+6.45%)
May 15, 2006 67.45 68.52 63.81 64.82 1,879,159 -2.12(-3.17%)
May 12, 2006 69.85 69.88 66.51 66.94 1,857,012 -3.06(-4.37%)
May 11, 2006 75.45 76.33 69.93 70.00 2,363,879 -4.86(-6.49%)
May 10, 2006 68.70 75.00 68.11 74.86 2,268,870 +6.27(+9.14%)
May 09, 2006 68.20 69.49 68.06 68.59 541,304 +0.70(+1.03%)
May 08, 2006 69.50 69.66 67.17 67.89 789,925 -1.56(-2.25%)
May 05, 2006 69.86 71.97 68.67 69.45 929,286 +0.08(+0.12%)
May 04, 2006 66.38 69.50 66.20 69.37 871,007 +1.61(+2.38%)
May 03, 2006 70.19 70.49 66.11 67.76 1,047,158 -2.12(-3.03%)
May 02, 2006 67.24 70.20 67.02 69.88 1,391,066 +2.64(+3.93%)
May 01, 2006 67.54 68.67 67.01 67.24 921,974 -0.62(-0.91%)
Apr 28, 2006 68.05 69.20 67.60 67.86 965,200 -1.35(-1.95%)
Apr 27, 2006 66.89 69.87 66.54 69.21 1,448,385 +0.93(+1.36%)
Apr 26, 2006 67.88 71.18 67.00 68.28 3,518,547 +0.21(+0.31%)
Apr 25, 2006 66.37 68.68 64.73 68.07 10,082,988 +17.37(+34.26%)
Apr 24, 2006 50.23 51.73 48.44 50.70 3,525,672 +0.20(+0.40%)
Apr 21, 2006 50.70 51.50 49.51 50.50 697,342 +0.77(+1.55%)
Apr 20, 2006 51.54 52.75 49.46 49.73 943,873 -1.81(-3.51%)
Apr 19, 2006 47.70 52.20 47.26 51.54 2,505,955 +4.08(+8.60%)
Apr 18, 2006 46.37 47.95 45.97 47.46 777,663 +1.37(+2.97%)
Apr 17, 2006 45.82 46.32 45.38 46.09 631,513 +0.77(+1.70%)
Apr 13, 2006 45.55 46.43 44.89 45.32 531,704 -0.21(-0.46%)
Apr 12, 2006 44.53 45.74 44.14 45.53 1,086,396 +1.00(+2.25%)
Apr 11, 2006 45.79 45.97 44.24 44.53 537,605 -1.48(-3.22%)
Apr 10, 2006 46.66 46.95 45.23 46.01 803,700 -0.94(-2.00%)
Apr 07, 2006 47.88 48.04 46.69 46.95 493,128 -0.81(-1.70%)
Apr 06, 2006 48.65 49.00 47.50 47.76 622,933 -1.00(-2.05%)
Apr 05, 2006 48.47 49.00 47.52 48.76 1,031,271 +0.61(+1.27%)
Apr 04, 2006 47.65 48.88 47.25 48.15 693,176 +0.22(+0.46%)
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.