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 (%)
Dec 29, 2006 44.40 44.80 43.50 43.77 1,234,344 -0.75(-1.69%)
Dec 28, 2006 45.29 45.64 44.40 44.52 873,318 -0.97(-2.14%)
Dec 27, 2006 45.50 45.90 45.23 45.49 649,554 +0.18(+0.40%)
Dec 26, 2006 45.02 45.56 44.91 45.32 633,423 +0.29(+0.64%)
Dec 22, 2006 44.65 45.37 44.29 45.03 765,309 +0.59(+1.32%)
Dec 21, 2006 45.21 45.57 44.39 44.44 1,221,751 -0.46(-1.02%)
Dec 20, 2006 45.09 46.07 44.46 44.89 1,763,174 -0.03(-0.08%)
Dec 19, 2006 42.58 45.18 42.30 44.93 2,172,614 +1.95(+4.53%)
Dec 18, 2006 44.01 44.33 42.34 42.98 2,336,354 -1.60(-3.59%)
Dec 15, 2006 44.97 45.42 44.17 44.58 2,466,110 -0.14(-0.32%)
Dec 14, 2006 46.45 47.12 43.35 44.73 5,504,541 -1.91(-4.10%)
Dec 13, 2006 45.31 46.93 45.07 46.64 2,639,722 +0.35(+0.75%)
Dec 12, 2006 46.34 47.57 45.78 46.30 2,188,915 -0.38(-0.81%)
Dec 11, 2006 50.75 51.26 46.50 46.68 6,531,367 -4.14(-8.15%)
Dec 08, 2006 52.32 52.32 50.61 50.82 1,472,843 -1.26(-2.41%)
Dec 07, 2006 51.31 52.61 51.09 52.08 2,330,397 +1.14(+2.24%)
Dec 06, 2006 49.49 51.23 49.22 50.94 1,293,114 +1.27(+2.56%)
Dec 05, 2006 49.96 50.13 49.13 49.67 1,067,361 +0.03(+0.07%)
Dec 04, 2006 48.34 50.25 48.33 49.63 2,252,586 +1.25(+2.58%)
Dec 01, 2006 47.81 48.39 46.95 48.38 1,643,003 +0.70(+1.48%)
Nov 30, 2006 47.26 47.95 46.07 47.68 1,685,235 +0.57(+1.20%)
Nov 29, 2006 46.10 47.32 46.07 47.11 1,765,468 +1.67(+3.68%)
Nov 28, 2006 44.67 45.99 43.54 45.44 1,821,290 +0.58(+1.29%)
Nov 27, 2006 46.26 46.61 44.76 44.86 1,422,432 -1.12(-2.43%)
Nov 24, 2006 46.05 46.26 45.84 45.98 542,395 -0.09(-0.19%)
Nov 22, 2006 46.57 46.57 45.61 46.07 1,011,967 -0.15(-0.33%)
Nov 21, 2006 44.95 46.57 44.71 46.22 1,645,632 +1.16(+2.57%)
Nov 20, 2006 45.16 45.52 44.55 45.06 1,393,980 +0.18(+0.40%)
Nov 17, 2006 45.02 45.07 44.20 44.88 1,654,182 -0.41(-0.90%)
Nov 16, 2006 45.92 46.41 45.07 45.29 1,048,801 -0.44(-0.95%)
Nov 15, 2006 44.57 46.47 44.56 45.72 1,889,123 +1.06(+2.37%)
Nov 14, 2006 44.72 45.05 44.54 44.67 1,450,638 +0.07(+0.15%)
Nov 13, 2006 44.85 45.49 43.94 44.60 1,551,461 +0.26(+0.59%)
Nov 10, 2006 43.52 45.01 43.42 44.33 2,046,543 +1.45(+3.38%)
Nov 09, 2006 43.71 43.91 42.53 42.88 1,194,305 -0.70(-1.62%)
Nov 08, 2006 42.29 43.80 42.13 43.59 1,493,972 +0.98(+2.30%)
Nov 07, 2006 42.49 42.99 42.39 42.61 1,006,486 +0.20(+0.47%)
Nov 06, 2006 42.46 43.48 42.10 42.41 1,813,142 +0.03(+0.08%)
Nov 03, 2006 41.63 42.77 41.17 42.37 1,440,873 +0.72(+1.72%)
Nov 02, 2006 41.83 42.39 41.06 41.66 1,121,623 -0.32(-0.76%)
Nov 01, 2006 42.70 42.81 41.79 41.97 1,140,902 -0.61(-1.44%)
Oct 31, 2006 42.80 43.79 41.89 42.59 3,221,828 +0.44(+1.05%)
Oct 30, 2006 43.36 43.36 41.19 42.15 5,223,288 -1.35(-3.11%)
Oct 27, 2006 44.07 45.30 43.24 43.50 1,740,230 -0.81(-1.82%)
Oct 26, 2006 44.12 45.42 43.58 44.31 3,653,272 +0.15(+0.34%)
Oct 25, 2006 49.51 50.75 42.53 44.16 17,006,020 -2.78(-5.93%)
Oct 24, 2006 46.94 50.20 45.87 46.94 5,662,379 +0.73(+1.57%)
Oct 23, 2006 45.52 46.99 45.23 46.21 2,427,895 +1.04(+2.29%)
Oct 20, 2006 45.02 45.31 44.74 45.18 1,088,534 +0.17(+0.37%)
Oct 19, 2006 45.25 45.41 44.61 45.01 1,276,277 -0.19(-0.41%)
Oct 18, 2006 45.09 45.36 44.44 45.20 919,841 +0.35(+0.77%)
Oct 17, 2006 44.64 44.94 43.91 44.85 1,352,462 -0.03(-0.06%)
Oct 16, 2006 45.27 45.53 44.62 44.88 833,240 -0.16(-0.35%)
Oct 13, 2006 45.03 45.38 44.59 45.04 974,427 +0.22(+0.49%)
Oct 12, 2006 44.83 45.40 43.91 44.82 1,293,803 +0.43(+0.96%)
Oct 11, 2006 45.54 45.99 44.17 44.39 2,033,365 -0.48(-1.08%)
Oct 10, 2006 46.88 48.33 44.62 44.87 4,736,438 +0.11(+0.25%)
Oct 09, 2006 43.89 45.15 43.51 44.76 1,271,343 +0.68(+1.53%)
Oct 06, 2006 44.35 45.24 43.85 44.09 1,285,862 -0.35(-0.79%)
Oct 05, 2006 43.12 44.74 42.80 44.44 2,398,574 +1.42(+3.29%)
Oct 04, 2006 40.82 43.30 40.82 43.02 3,181,276 +2.18(+5.34%)
Oct 03, 2006 42.77 43.22 40.36 40.84 2,379,258 -1.98(-4.63%)
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.