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 (%)
Jul 29, 2005 21.00 23.70 20.91 23.27 1,477,195 +1.47(+6.74%)
Jul 28, 2005 21.50 21.90 19.52 21.80 4,453,270 +5.39(+32.81%)
Jul 27, 2005 16.05 16.70 15.27 16.41 970,533 -0.05(-0.33%)
Jul 26, 2005 18.03 18.30 14.76 16.47 2,120,811 -1.41(-7.86%)
Jul 25, 2005 17.59 18.50 17.59 17.88 405,627 +0.00(+0.03%)
Jul 22, 2005 17.76 17.92 16.76 17.87 312,760 +0.11(+0.62%)
Jul 21, 2005 17.96 18.00 17.49 17.76 380,610 -0.02(-0.11%)
Jul 20, 2005 17.67 17.90 17.20 17.78 336,228 +0.33(+1.89%)
Jul 19, 2005 16.84 18.19 16.73 17.45 509,981 +0.77(+4.62%)
Jul 18, 2005 16.60 16.93 16.40 16.68 256,551 +0.28(+1.71%)
Jul 15, 2005 16.45 16.65 16.28 16.40 199,710 +0.03(+0.18%)
Jul 14, 2005 16.52 16.74 16.24 16.37 470,084 +0.24(+1.49%)
Jul 13, 2005 16.25 16.60 16.00 16.13 340,960 +0.17(+1.07%)
Jul 12, 2005 15.43 16.90 15.35 15.96 620,124 +0.65(+4.25%)
Jul 11, 2005 14.99 15.32 14.75 15.31 455,004 +0.41(+2.75%)
Jul 08, 2005 14.67 14.96 14.67 14.90 402,366 +0.19(+1.29%)
Jul 07, 2005 14.60 14.80 14.60 14.71 337,578 -0.01(-0.07%)
Jul 06, 2005 14.95 14.95 14.62 14.72 373,442 -0.13(-0.88%)
Jul 05, 2005 14.75 14.91 14.53 14.85 345,400 +0.14(+0.95%)
Jul 01, 2005 14.91 14.99 14.52 14.71 214,800 -0.05(-0.34%)
Jun 30, 2005 14.58 15.00 14.55 14.76 217,483 +0.25(+1.72%)
Jun 29, 2005 14.74 14.99 14.41 14.51 208,467 -0.16(-1.09%)
Jun 28, 2005 13.75 15.00 13.70 14.67 454,880 +0.93(+6.77%)
Jun 27, 2005 13.31 14.03 13.05 13.74 312,349 -0.31(-2.21%)
Jun 24, 2005 14.08 14.53 13.50 14.05 1,923,362 -0.03(-0.21%)
Jun 23, 2005 0.0010 14.66 13.00 14.08 201,636 -0.14(-0.98%)
Jun 22, 2005 13.95 14.32 13.87 14.22 302,200 +0.33(+2.38%)
Jun 21, 2005 13.55 14.00 13.40 13.89 266,500 +0.47(+3.50%)
Jun 20, 2005 13.41 13.50 13.14 13.42 262,800 +0.01(+0.07%)
Jun 17, 2005 13.71 13.75 13.35 13.41 255,100 -0.27(-1.97%)
Jun 16, 2005 13.33 13.70 13.12 13.68 235,200 +0.15(+1.11%)
Jun 15, 2005 13.60 13.70 13.40 13.53 377,100 +0.04(+0.30%)
Jun 14, 2005 13.40 13.56 13.32 13.49 385,600 +0.13(+0.97%)
Jun 13, 2005 13.40 13.53 13.02 13.36 237,900 +0.14(+1.06%)
Jun 10, 2005 13.45 13.56 13.10 13.22 232,200 -0.25(-1.86%)
Jun 09, 2005 13.47 13.83 13.30 13.47 281,400 +0.01(+0.07%)
Jun 08, 2005 13.20 13.75 13.20 13.46 326,900 +0.40(+3.06%)
Jun 07, 2005 13.75 13.80 13.03 13.06 688,000 +0.05(+0.38%)
Jun 06, 2005 13.01 13.48 12.98 13.01 394,200 +0.01(+0.08%)
Jun 03, 2005 13.00 13.20 12.80 13.00 385,400 +0.00(+0.00%)
Jun 02, 2005 11.55 13.41 11.50 13.00 1,880,300 +1.54(+13.44%)
Jun 01, 2005 12.35 12.39 11.10 11.46 868,200 -0.80(-6.53%)
May 31, 2005 12.44 12.80 12.21 12.26 410,900 +0.05(+0.41%)
May 27, 2005 11.85 12.22 11.75 12.21 451,900 +0.36(+3.04%)
May 26, 2005 12.00 12.00 11.70 11.85 285,300 -0.06(-0.50%)
May 25, 2005 11.50 11.98 11.05 11.91 521,100 +0.41(+3.57%)
May 24, 2005 11.50 11.57 11.35 11.50 228,800 +0.00(+0.00%)
May 23, 2005 11.37 11.60 11.05 11.50 273,100 +0.23(+2.04%)
May 20, 2005 11.55 11.55 11.10 11.27 201,500 -0.28(-2.42%)
May 19, 2005 11.75 12.00 11.50 11.55 289,200 +0.17(+1.49%)
May 17, 2005 11.30 11.50 11.24 11.38 170,400 +0.08(+0.71%)
May 16, 2005 10.85 11.39 10.83 11.30 245,500 +0.50(+4.63%)
May 13, 2005 11.10 11.25 10.75 10.80 177,300 -0.25(-2.26%)
May 12, 2005 11.50 11.50 10.70 11.05 557,700 -0.46(-4.00%)
May 11, 2005 11.15 11.70 11.10 11.51 500,600 +0.51(+4.64%)
May 10, 2005 11.20 11.25 10.87 11.00 276,300 -0.20(-1.79%)
May 09, 2005 10.50 11.25 10.28 11.20 516,900 +0.70(+6.67%)
May 06, 2005 10.26 10.60 10.20 10.50 307,200 +0.38(+3.75%)
May 05, 2005 9.700 10.40 9.700 10.12 539,400 -0.52(-4.89%)
May 04, 2005 9.800 10.95 9.700 10.64 660,100 +0.73(+7.37%)
May 03, 2005 9.750 10.06 8.750 9.910 1,256,600 -0.69(-6.51%)
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.