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, 2013 7.787 7.846 7.634 7.643 182,313 -0.19(-2.48%)
May 30, 2013 7.516 7.837 7.507 7.837 411,928 +0.33(+4.40%)
May 29, 2013 7.550 7.651 7.414 7.507 218,742 -0.03(-0.45%)
May 28, 2013 7.575 7.660 7.465 7.541 174,820 +0.05(+0.68%)
May 24, 2013 7.397 7.550 7.194 7.490 0 +0.02(+0.23%)
May 23, 2013 7.473 7.575 7.423 7.473 0 -0.04(-0.56%)
May 22, 2013 7.677 7.791 7.448 7.516 0 -0.16(-2.09%)
May 21, 2013 7.584 7.753 7.466 7.677 0 +0.13(+1.68%)
May 20, 2013 7.490 7.613 7.457 7.550 0 +0.05(+0.68%)
May 17, 2013 7.431 7.506 7.389 7.499 0 +0.09(+1.26%)
May 16, 2013 7.389 7.541 7.304 7.406 284,090 -0.01(-0.11%)
May 15, 2013 7.304 7.440 7.296 7.414 0 +0.08(+1.04%)
May 13, 2013 7.380 7.440 7.338 7.338 0 -0.05(-0.69%)
May 10, 2013 7.338 7.507 7.338 7.389 0 +0.06(+0.81%)
May 09, 2013 7.287 7.330 7.160 7.330 0 +0.02(+0.29%)
May 08, 2013 7.176 7.342 7.176 7.308 0 +0.13(+1.85%)
May 07, 2013 7.143 7.188 7.134 7.176 0 +0.05(+0.70%)
May 06, 2013 7.167 7.225 7.035 7.126 0 -0.02(-0.35%)
May 03, 2013 7.068 7.250 6.943 7.151 0 +0.21(+2.99%)
May 02, 2013 6.595 7.068 6.570 6.943 0 +0.48(+7.45%)
May 01, 2013 6.678 6.802 6.462 6.462 383,943 -0.26(-3.83%)
Apr 30, 2013 6.620 6.719 6.595 6.719 0 +0.10(+1.50%)
Apr 29, 2013 6.653 6.686 6.595 6.620 130,055 -0.02(-0.25%)
Apr 26, 2013 6.628 6.661 6.612 6.636 205,926 +0.00(+0.00%)
Apr 25, 2013 6.554 6.761 6.554 6.636 0 +0.11(+1.65%)
Apr 24, 2013 6.636 6.645 6.479 6.529 158,366 -0.10(-1.50%)
Apr 23, 2013 6.280 6.653 6.247 6.628 378,582 +0.39(+6.25%)
Apr 22, 2013 6.296 6.462 6.085 6.238 204,287 +0.06(+0.94%)
Apr 19, 2013 6.139 6.189 5.956 6.180 336,427 +0.05(+0.81%)
Apr 18, 2013 6.097 6.139 6.014 6.130 232,116 +0.05(+0.82%)
Apr 17, 2013 6.180 6.263 6.023 6.081 221,520 -0.13(-2.14%)
Apr 16, 2013 6.172 6.238 6.064 6.213 306,250 +0.10(+1.63%)
Apr 15, 2013 6.305 6.313 6.097 6.114 320,532 -0.24(-3.79%)
Apr 12, 2013 6.421 6.471 6.346 6.354 183,394 -0.07(-1.16%)
Apr 11, 2013 6.388 6.504 6.363 6.429 214,833 +0.07(+1.04%)
Apr 10, 2013 6.280 6.404 6.222 6.363 270,143 +0.11(+1.72%)
Apr 09, 2013 6.288 6.363 6.205 6.255 344,763 -0.02(-0.40%)
Apr 08, 2013 6.330 6.377 6.222 6.280 294,488 -0.05(-0.79%)
Apr 05, 2013 6.537 6.545 6.313 6.330 421,506 -0.32(-4.86%)
Apr 04, 2013 6.786 6.786 6.558 6.653 212,874 -0.11(-1.60%)
Apr 03, 2013 6.885 6.916 6.744 6.761 189,056 -0.10(-1.45%)
Apr 02, 2013 6.927 6.968 6.769 6.860 226,590 -0.03(-0.48%)
Apr 01, 2013 7.051 7.093 6.827 6.894 242,032 -0.14(-2.00%)
Mar 28, 2013 7.060 7.063 6.944 7.035 193,683 -0.02(-0.24%)
Mar 27, 2013 7.051 7.143 6.935 7.051 124,898 -0.02(-0.35%)
Mar 26, 2013 7.159 7.176 6.947 7.076 147,612 -0.04(-0.58%)
Mar 25, 2013 7.192 7.192 6.985 7.118 218,468 -0.04(-0.58%)
Mar 22, 2013 7.084 7.192 7.076 7.159 146,225 +0.09(+1.29%)
Mar 21, 2013 7.035 7.134 6.985 7.068 172,893 -0.01(-0.12%)
Mar 20, 2013 7.167 7.176 7.035 7.076 240,959 -0.07(-1.04%)
Mar 19, 2013 7.201 7.234 7.093 7.151 711,579 -0.06(-0.81%)
Mar 18, 2013 7.167 7.242 7.101 7.209 407,336 -0.05(-0.69%)
Mar 15, 2013 7.084 7.333 7.035 7.259 769,296 +0.17(+2.34%)
Mar 14, 2013 6.695 7.093 6.636 7.093 599,415 +0.39(+5.82%)
Mar 13, 2013 6.628 6.711 6.603 6.703 327,384 +0.10(+1.57%)
Mar 12, 2013 6.672 6.737 6.559 6.599 469,246 -0.09(-1.33%)
Mar 11, 2013 6.932 6.950 6.656 6.688 905,105 -0.26(-3.74%)
Mar 08, 2013 6.875 6.989 6.830 6.948 537,546 +0.09(+1.30%)
Mar 07, 2013 6.818 6.864 6.737 6.859 601,367 +0.04(+0.60%)
Mar 06, 2013 6.697 6.948 6.502 6.818 799,380 +0.11(+1.69%)
Mar 05, 2013 6.688 6.891 6.615 6.705 580,947 +0.05(+0.73%)
Mar 04, 2013 6.656 6.688 6.510 6.656 335,644 +0.00(+0.00%)
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.