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, 2012 10.35 10.39 10.13 10.25 375,817 -0.12(-1.16%)
May 30, 2012 10.54 10.60 10.27 10.37 358,304 -0.32(-2.99%)
May 29, 2012 10.89 10.93 10.63 10.69 264,270 -0.12(-1.11%)
May 25, 2012 10.79 10.83 10.65 10.81 105,184 +0.02(+0.19%)
May 24, 2012 10.82 10.85 10.49 10.79 237,455 +0.13(+1.22%)
May 23, 2012 10.33 10.69 10.27 10.66 242,855 +0.26(+2.50%)
May 22, 2012 10.43 10.61 10.32 10.40 248,617 -0.02(-0.19%)
May 21, 2012 10.38 10.48 10.25 10.42 351,322 +0.10(+0.97%)
May 18, 2012 10.43 10.56 10.32 10.32 329,260 -0.09(-0.86%)
May 17, 2012 10.71 10.80 10.39 10.41 253,264 -0.26(-2.44%)
May 16, 2012 10.74 10.81 10.56 10.67 358,829 -0.03(-0.28%)
May 15, 2012 10.82 10.96 10.67 10.70 345,701 -0.12(-1.11%)
May 14, 2012 10.52 11.04 10.52 10.82 453,521 +0.18(+1.69%)
May 11, 2012 10.60 10.81 10.58 10.64 183,193 -0.06(-0.56%)
May 10, 2012 10.85 10.87 10.63 10.70 151,339 -0.06(-0.56%)
May 09, 2012 10.60 10.91 10.54 10.76 355,633 -0.09(-0.83%)
May 08, 2012 10.94 10.98 10.79 10.85 318,238 -0.13(-1.18%)
May 07, 2012 10.81 11.03 10.74 10.98 359,782 +0.14(+1.29%)
May 04, 2012 11.05 11.11 10.84 10.84 405,662 -0.33(-2.95%)
May 03, 2012 11.45 11.50 11.12 11.17 447,196 -0.32(-2.79%)
May 02, 2012 11.52 11.89 11.32 11.49 664,138 +0.16(+1.41%)
May 01, 2012 11.55 11.85 11.32 11.33 591,716 -0.25(-2.16%)
Apr 30, 2012 11.67 11.77 11.48 11.58 445,104 -0.07(-0.60%)
Apr 27, 2012 11.36 11.68 11.36 11.65 529,510 +0.34(+3.01%)
Apr 26, 2012 11.17 11.43 11.17 11.31 538,055 +0.14(+1.25%)
Apr 25, 2012 11.19 11.30 11.04 11.17 238,333 +0.08(+0.72%)
Apr 24, 2012 10.90 11.18 10.87 11.09 275,171 +0.17(+1.56%)
Apr 23, 2012 10.91 10.97 10.73 10.92 270,250 -0.12(-1.09%)
Apr 20, 2012 11.15 11.24 11.02 11.04 336,978 +0.03(+0.27%)
Apr 19, 2012 11.25 11.28 10.99 11.01 310,799 -0.20(-1.78%)
Apr 18, 2012 11.35 11.53 11.09 11.21 255,018 -0.20(-1.75%)
Apr 17, 2012 11.30 11.55 11.24 11.41 358,048 +0.21(+1.88%)
Apr 16, 2012 11.35 11.41 11.13 11.20 252,119 -0.07(-0.62%)
Apr 13, 2012 10.92 11.30 10.92 11.27 567,721 +0.35(+3.21%)
Apr 12, 2012 10.80 10.98 10.76 10.92 208,504 +0.15(+1.39%)
Apr 11, 2012 10.80 10.94 10.68 10.77 409,228 +0.06(+0.56%)
Apr 10, 2012 11.00 11.17 10.64 10.71 428,285 -0.35(-3.16%)
Apr 09, 2012 11.02 11.21 11.00 11.06 338,668 -0.22(-1.95%)
Apr 05, 2012 10.72 11.40 10.72 11.28 747,540 +0.47(+4.35%)
Apr 04, 2012 11.02 11.05 10.71 10.81 514,955 -0.32(-2.88%)
Apr 03, 2012 11.28 11.38 11.11 11.13 261,088 -0.21(-1.85%)
Apr 02, 2012 11.20 11.38 11.03 11.34 294,736 +0.11(+0.98%)
Mar 30, 2012 11.52 11.55 11.21 11.23 380,335 -0.16(-1.40%)
Mar 29, 2012 11.45 11.51 11.15 11.39 579,510 -0.17(-1.47%)
Mar 28, 2012 11.45 11.63 11.33 11.56 567,248 +0.10(+0.87%)
Mar 27, 2012 11.17 11.70 11.08 11.46 899,610 +0.34(+3.06%)
Mar 26, 2012 10.89 11.14 10.78 11.12 485,003 +0.31(+2.87%)
Mar 23, 2012 10.89 11.00 10.64 10.81 564,531 -0.07(-0.64%)
Mar 22, 2012 10.73 10.92 10.66 10.88 310,542 +0.07(+0.65%)
Mar 21, 2012 11.00 11.08 10.81 10.81 321,575 -0.20(-1.82%)
Mar 20, 2012 11.00 11.06 10.81 11.01 488,374 -0.06(-0.54%)
Mar 19, 2012 11.40 11.40 10.95 11.07 782,778 -0.36(-3.15%)
Mar 16, 2012 11.62 11.65 11.41 11.43 552,048 -0.13(-1.12%)
Mar 15, 2012 11.30 11.62 11.20 11.56 729,718 +0.30(+2.66%)
Mar 14, 2012 11.10 11.30 10.98 11.26 564,359 +0.15(+1.35%)
Mar 13, 2012 10.85 11.18 10.75 11.11 975,051 +0.22(+2.02%)
Mar 12, 2012 10.55 11.04 10.55 10.89 953,574 +0.36(+3.42%)
Mar 09, 2012 10.61 10.68 10.38 10.53 1,890,405 -0.04(-0.38%)
Mar 08, 2012 10.65 10.78 10.49 10.57 808,911 +0.02(+0.19%)
Mar 07, 2012 10.63 10.72 10.21 10.55 2,305,152 -0.03(-0.28%)
Mar 06, 2012 10.55 10.99 10.41 10.58 4,206,651 -1.30(-10.94%)
Mar 05, 2012 11.24 11.97 11.16 11.88 2,821,611 +0.68(+6.07%)
Mar 02, 2012 11.32 11.52 11.20 11.20 535,087 -0.09(-0.80%)
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.