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 30, 2008 14.31 14.31 13.87 14.17 1,235,530 +0.15(+1.08%)
May 29, 2008 14.31 14.31 13.73 14.02 1,368,361 -0.20(-1.41%)
May 28, 2008 14.10 14.40 14.02 14.22 1,222,695 +0.05(+0.34%)
May 27, 2008 13.80 14.35 13.64 14.17 932,070 +0.40(+2.91%)
May 26, 2008 13.98 14.04 13.73 13.77 1,216,230 +0.00(+0.00%)
May 23, 2008 13.98 14.04 13.73 13.77 1,216,230 -0.31(-2.21%)
May 22, 2008 14.20 14.32 13.93 14.08 1,372,921 -0.12(-0.83%)
May 21, 2008 14.49 14.71 14.18 14.20 1,623,192 -0.32(-2.23%)
May 20, 2008 14.67 14.69 14.33 14.52 1,307,164 -0.18(-1.22%)
May 19, 2008 15.14 15.14 14.68 14.70 1,137,267 -0.13(-0.88%)
May 16, 2008 15.20 15.24 14.55 14.83 1,355,800 -0.43(-2.81%)
May 15, 2008 15.00 15.36 14.92 15.26 1,982,589 +0.36(+2.41%)
May 14, 2008 14.50 15.32 14.49 14.90 2,627,283 +0.42(+2.91%)
May 13, 2008 13.98 14.50 13.89 14.48 1,296,491 +0.50(+3.61%)
May 12, 2008 13.64 14.07 13.53 13.98 1,869,518 +0.28(+2.02%)
May 09, 2008 13.55 13.77 13.46 13.70 1,685,838 -0.10(-0.75%)
May 08, 2008 13.87 14.11 13.52 13.80 1,405,969 -0.07(-0.50%)
May 07, 2008 14.09 14.22 13.75 13.87 703,833 -0.21(-1.47%)
May 06, 2008 13.98 14.29 13.93 14.08 641,633 -0.01(-0.05%)
May 05, 2008 14.36 14.60 14.09 14.09 1,090,597 -0.17(-1.21%)
May 02, 2008 13.95 14.35 13.85 14.26 1,892,520 +0.28(+1.97%)
May 01, 2008 13.85 14.02 13.48 13.98 1,614,473 +0.12(+0.85%)
Apr 30, 2008 14.02 14.03 13.65 13.86 1,529,510 +0.01(+0.05%)
Apr 29, 2008 13.99 14.02 13.64 13.86 1,349,923 -0.03(-0.20%)
Apr 28, 2008 13.60 14.07 13.37 13.89 3,165,659 +0.48(+3.55%)
Apr 25, 2008 13.24 13.46 12.70 13.41 3,205,612 +0.17(+1.25%)
Apr 24, 2008 13.95 13.97 13.06 13.24 3,874,137 -1.35(-9.23%)
Apr 23, 2008 14.31 14.87 14.02 14.59 4,143,074 +0.46(+3.22%)
Apr 22, 2008 14.43 14.43 13.95 14.13 2,702,589 -0.21(-1.44%)
Apr 21, 2008 13.81 14.50 13.50 14.34 3,134,850 +0.52(+3.80%)
Apr 18, 2008 13.33 13.93 13.19 13.82 3,001,982 +0.66(+4.98%)
Apr 17, 2008 13.04 13.27 13.02 13.16 1,170,435 -0.06(-0.47%)
Apr 16, 2008 13.28 13.46 13.03 13.22 3,391,380 -0.47(-3.43%)
Apr 15, 2008 13.47 13.70 13.29 13.69 7,168,555 +0.21(+1.59%)
Apr 14, 2008 13.52 13.71 13.13 13.48 4,841,623 +0.90(+7.19%)
Apr 11, 2008 12.55 13.04 12.46 12.57 2,139,143 -0.61(-4.61%)
Apr 10, 2008 13.75 13.77 13.04 13.18 3,481,028 -0.55(-3.97%)
Apr 09, 2008 13.01 14.13 13.01 13.73 8,771,823 +0.89(+6.94%)
Apr 08, 2008 12.65 13.74 12.43 12.84 15,363,078 +2.52(+24.43%)
Apr 07, 2008 10.54 10.54 10.22 10.32 561,977 -0.07(-0.66%)
Apr 04, 2008 10.50 10.70 10.23 10.38 964,448 -0.12(-1.12%)
Apr 03, 2008 10.18 10.51 9.922 10.50 1,714,796 +0.34(+3.33%)
Apr 02, 2008 9.805 10.18 9.528 10.16 2,453,989 +0.41(+4.18%)
Apr 01, 2008 10.47 10.56 9.680 9.756 3,326,190 -0.65(-6.24%)
Mar 31, 2008 10.53 10.56 10.32 10.41 1,641,238 +0.01(+0.07%)
Mar 28, 2008 10.50 10.52 10.34 10.40 1,213,000 +0.04(+0.40%)
Mar 27, 2008 10.19 10.51 10.19 10.36 1,356,028 +0.17(+1.63%)
Mar 26, 2008 9.860 10.33 9.838 10.19 1,422,053 +0.21(+2.15%)
Mar 25, 2008 10.18 10.33 9.722 9.977 1,631,646 -0.13(-1.30%)
Mar 24, 2008 9.874 10.46 9.708 10.11 3,386,933 +0.44(+4.57%)
Mar 21, 2008 9.480 9.832 9.411 9.667 1,354,161 +0.00(+0.00%)
Mar 20, 2008 9.480 9.832 9.411 9.667 1,354,161 +0.26(+2.71%)
Mar 19, 2008 10.18 10.27 9.363 9.411 1,895,893 -0.61(-6.13%)
Mar 18, 2008 9.667 10.03 9.528 10.03 1,446,077 +0.56(+5.91%)
Mar 17, 2008 8.873 9.563 8.838 9.466 1,364,804 +0.26(+2.85%)
Mar 14, 2008 9.197 9.480 9.087 9.204 2,246,538 +0.09(+0.98%)
Mar 13, 2008 9.018 9.245 9.018 9.114 2,492,624 -0.02(-0.23%)
Mar 12, 2008 8.948 9.266 8.948 9.135 4,530,356 +0.15(+1.69%)
Mar 11, 2008 8.935 9.066 8.845 8.983 3,483,062 +0.19(+2.12%)
Mar 10, 2008 8.866 8.942 8.686 8.797 4,755,707 -0.06(-0.70%)
Mar 07, 2008 9.411 9.522 8.665 8.859 3,618,035 -0.66(-6.89%)
Mar 06, 2008 9.812 9.812 9.480 9.515 2,806,042 -0.22(-2.27%)
Mar 05, 2008 9.667 9.846 9.528 9.736 2,892,847 +0.19(+2.03%)
Mar 04, 2008 9.515 9.632 9.287 9.542 2,927,349 -0.04(-0.43%)
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.