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, 2007 44.78 45.40 44.71 45.24 1,232,236 +0.36(+0.80%)
May 30, 2007 45.57 46.00 44.65 44.88 1,721,800 -0.48(-1.07%)
May 29, 2007 45.07 45.66 45.07 45.36 1,168,571 +0.45(+1.00%)
May 25, 2007 44.24 45.48 44.24 44.91 1,274,243 +0.77(+1.74%)
May 24, 2007 43.57 44.54 43.57 44.15 1,571,344 +0.58(+1.33%)
May 23, 2007 43.71 44.39 43.31 43.57 1,687,674 +0.22(+0.51%)
May 22, 2007 42.46 43.91 42.44 43.35 2,591,751 +1.12(+2.65%)
May 21, 2007 42.46 43.05 41.99 42.23 1,353,153 -0.01(-0.03%)
May 18, 2007 41.39 42.46 41.35 42.24 2,320,043 +1.03(+2.50%)
May 17, 2007 41.84 41.95 40.98 41.21 1,327,511 -0.53(-1.27%)
May 16, 2007 41.95 42.12 41.27 41.75 673,898 +0.15(+0.37%)
May 15, 2007 41.77 42.54 41.46 41.59 1,042,699 -0.30(-0.73%)
May 14, 2007 42.61 43.30 41.64 41.90 1,662,351 -0.71(-1.67%)
May 11, 2007 42.24 43.21 41.93 42.61 918,030 +0.49(+1.16%)
May 10, 2007 43.03 43.06 41.98 42.12 1,017,628 -0.88(-2.04%)
May 09, 2007 42.44 43.32 42.15 43.00 906,515 +0.19(+0.45%)
May 08, 2007 43.03 43.09 42.35 42.80 971,161 -0.50(-1.15%)
May 07, 2007 43.65 43.83 43.10 43.30 1,613,874 -0.70(-1.59%)
May 04, 2007 43.84 44.09 43.15 44.00 1,066,002 +0.44(+1.01%)
May 03, 2007 42.80 43.84 42.47 43.55 1,166,950 +0.66(+1.55%)
May 02, 2007 42.12 43.34 41.79 42.89 1,372,262 +1.58(+3.84%)
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.