Indicators

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.589	8.838	8.431	8.465	595,104	+0.03(+0.41%)
May 27, 2005	8.182	8.438	8.113	8.431	654,484	+0.25(+3.04%)
May 26, 2005	8.286	8.286	8.078	8.182	413,198	-0.04(-0.50%)
May 25, 2005	7.940	8.272	7.630	8.223	754,706	+0.28(+3.57%)
May 24, 2005	7.940	7.989	7.837	7.940	331,369	+0.00(+0.00%)
May 23, 2005	7.851	8.009	7.630	7.940	395,529	+0.16(+2.04%)
May 20, 2005	7.975	7.975	7.664	7.782	291,831	-0.19(-2.42%)
May 19, 2005	8.113	8.286	7.940	7.975	418,846	+0.12(+1.49%)
May 17, 2005	7.802	7.940	7.761	7.858	246,789	+0.06(+0.71%)
May 16, 2005	7.492	7.864	7.478	7.802	355,556	+0.35(+4.63%)
May 13, 2005	7.664	7.768	7.423	7.457	256,782	-0.17(-2.26%)
May 12, 2005	7.940	7.940	7.388	7.630	807,714	-0.32(-4.00%)
May 11, 2005	7.699	8.078	7.664	7.947	725,016	+0.35(+4.64%)
May 10, 2005	7.733	7.768	7.505	7.595	400,163	-0.14(-1.79%)
May 09, 2005	7.250	7.768	7.098	7.733	748,623	+0.48(+6.67%)
May 06, 2005	7.084	7.319	7.043	7.250	444,916	+0.26(+3.75%)
May 05, 2005	6.698	7.181	6.698	6.988	781,210	-0.36(-4.89%)
May 04, 2005	6.767	7.561	6.698	7.347	956,019	+0.50(+7.37%)
May 03, 2005	6.732	6.946	6.042	6.843	1,819,927	-0.48(-6.51%)

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.