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 (%)
Aug 31, 2007 55.24 55.25 53.67 54.23 564,401 +0.02(+0.04%)
Aug 30, 2007 53.00 55.30 52.73 54.21 1,259,329 +0.62(+1.16%)
Aug 29, 2007 50.32 53.93 50.32 53.59 1,663,379 +3.49(+6.97%)
Aug 28, 2007 50.22 50.48 48.69 50.10 1,259,082 -0.52(-1.03%)
Aug 27, 2007 48.49 52.54 48.21 50.62 1,581,270 +2.21(+4.57%)
Aug 24, 2007 47.65 48.41 47.15 48.41 767,074 +1.11(+2.35%)
Aug 23, 2007 48.30 48.39 46.50 47.30 1,800,421 -0.76(-1.58%)
Aug 22, 2007 49.86 49.86 47.65 48.06 2,009,575 -1.22(-2.48%)
Aug 21, 2007 49.77 50.62 49.09 49.28 790,139 -0.83(-1.66%)
Aug 20, 2007 49.65 50.91 49.58 50.11 1,125,010 +0.50(+1.01%)
Aug 17, 2007 51.00 51.31 48.64 49.61 1,131,300 +0.12(+0.24%)
Aug 16, 2007 49.50 50.11 48.31 49.49 1,803,808 -0.70(-1.39%)
Aug 15, 2007 51.55 52.76 50.14 50.19 771,444 -1.66(-3.20%)
Aug 14, 2007 53.08 54.00 51.27 51.85 775,895 -1.45(-2.72%)
Aug 13, 2007 53.65 54.40 52.51 53.30 911,628 -0.02(-0.04%)
Aug 10, 2007 50.80 54.38 47.01 53.32 3,663,449 +0.49(+0.93%)
Aug 09, 2007 53.01 53.20 51.50 52.83 1,664,933 -1.05(-1.95%)
Aug 08, 2007 54.06 56.56 53.25 53.88 1,329,120 -0.18(-0.33%)
Aug 07, 2007 54.22 55.19 53.30 54.06 941,066 -0.19(-0.35%)
Aug 06, 2007 55.04 55.75 51.92 54.25 1,418,279 -0.80(-1.45%)
Aug 03, 2007 53.89 57.49 53.79 55.05 1,061,496 -2.20(-3.84%)
Aug 02, 2007 55.57 57.33 55.54 57.25 1,180,672 +1.50(+2.69%)
Aug 01, 2007 55.41 56.45 54.44 55.75 1,363,229 +0.03(+0.05%)
Jul 31, 2007 55.22 56.53 55.20 55.72 1,336,068 +0.77(+1.40%)
Jul 30, 2007 56.33 56.79 54.37 54.95 1,481,758 -1.36(-2.42%)
Jul 27, 2007 57.04 57.31 55.55 56.31 1,288,550 -0.91(-1.59%)
Jul 26, 2007 56.03 58.45 55.01 57.22 2,559,137 +0.32(+0.56%)
Jul 25, 2007 57.47 57.92 55.01 56.90 7,559,829 -6.88(-10.79%)
Jul 24, 2007 66.21 66.30 63.10 63.78 5,955,233 -4.21(-6.19%)
Jul 23, 2007 67.60 71.00 67.60 67.99 1,821,389 +0.53(+0.79%)
Jul 20, 2007 68.50 68.95 66.83 67.46 1,112,474 -1.36(-1.98%)
Jul 19, 2007 69.96 70.00 68.55 68.82 828,528 -0.17(-0.25%)
Jul 18, 2007 70.08 70.84 68.90 68.99 1,061,779 -1.43(-2.03%)
Jul 17, 2007 72.80 73.85 70.10 70.42 1,221,564 -2.51(-3.44%)
Jul 16, 2007 73.03 74.09 72.69 72.93 860,683 +0.84(+1.17%)
Jul 13, 2007 71.65 72.84 71.36 72.09 561,841 +0.37(+0.52%)
Jul 12, 2007 71.60 73.14 71.11 71.72 668,274 +0.47(+0.66%)
Jul 11, 2007 71.02 71.90 70.56 71.25 544,097 +0.35(+0.49%)
Jul 10, 2007 71.87 72.31 70.43 70.90 652,501 -0.70(-0.98%)
Jul 09, 2007 72.14 74.00 71.13 71.60 907,768 -0.28(-0.39%)
Jul 06, 2007 70.88 72.45 70.71 71.88 519,073 +1.18(+1.67%)
Jul 05, 2007 70.96 72.00 70.50 70.70 548,124 -0.24(-0.34%)
Jul 03, 2007 72.80 72.80 70.52 70.94 863,652 -1.01(-1.40%)
Jul 02, 2007 69.90 72.67 69.90 71.95 1,471,421 +2.10(+3.01%)
Jun 29, 2007 66.97 70.00 66.97 69.85 1,639,948 +2.90(+4.33%)
Jun 28, 2007 64.98 67.50 64.98 66.95 785,862 +2.29(+3.54%)
Jun 27, 2007 63.60 64.97 63.60 64.66 698,150 +0.71(+1.11%)
Jun 26, 2007 66.32 67.29 63.59 63.95 907,246 -2.37(-3.57%)
Jun 25, 2007 66.72 67.85 66.26 66.32 524,556 -0.49(-0.73%)
Jun 22, 2007 66.77 67.54 66.33 66.81 574,795 -0.63(-0.93%)
Jun 21, 2007 66.77 67.60 66.31 67.44 767,795 +0.50(+0.75%)
Jun 20, 2007 66.70 68.62 66.62 66.94 855,200 +0.15(+0.22%)
Jun 19, 2007 66.67 67.23 66.24 66.79 454,100 -0.25(-0.37%)
Jun 18, 2007 67.33 67.40 66.45 67.04 483,500 -0.01(-0.01%)
Jun 15, 2007 68.00 68.22 66.63 67.05 907,500 -0.29(-0.43%)
Jun 14, 2007 67.50 67.89 66.52 67.34 1,026,000 +1.13(+1.71%)
Jun 13, 2007 66.50 67.00 66.15 66.21 724,200 +0.32(+0.49%)
Jun 12, 2007 66.20 66.47 65.38 65.89 866,300 -1.00(-1.49%)
Jun 11, 2007 66.53 67.23 65.80 66.89 1,019,593 +0.00(+0.00%)
Jun 08, 2007 66.90 67.12 65.06 66.89 904,728 -0.01(-0.01%)
Jun 07, 2007 68.72 69.00 66.61 66.90 1,029,914 -2.18(-3.16%)
Jun 06, 2007 69.23 69.43 67.86 69.08 976,329 -0.23(-0.33%)
Jun 05, 2007 68.37 70.00 67.15 69.31 1,903,177 +1.37(+2.02%)
Jun 04, 2007 65.52 68.58 65.48 67.94 1,565,830 +2.05(+3.11%)
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.