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 9.200 9.270 9.020 9.030 154,306 -0.23(-2.48%)
May 30, 2013 8.880 9.260 8.870 9.260 348,646 +0.39(+4.40%)
May 29, 2013 8.920 9.040 8.760 8.870 185,138 -0.04(-0.45%)
May 28, 2013 8.950 9.050 8.820 8.910 147,964 +0.06(+0.68%)
May 24, 2013 8.740 8.920 8.500 8.850 0 +0.02(+0.23%)
May 23, 2013 8.830 8.950 8.770 8.830 0 -0.05(-0.56%)
May 22, 2013 9.070 9.205 8.800 8.880 0 -0.19(-2.09%)
May 21, 2013 8.960 9.160 8.821 9.070 0 +0.15(+1.68%)
May 20, 2013 8.850 8.995 8.810 8.920 0 +0.06(+0.68%)
May 17, 2013 8.780 8.868 8.730 8.860 0 +0.11(+1.26%)
May 16, 2013 8.730 8.910 8.630 8.750 240,447 -0.01(-0.11%)
May 15, 2013 8.630 8.790 8.620 8.760 0 +0.09(+1.04%)
May 13, 2013 8.720 8.790 8.670 8.670 0 -0.06(-0.69%)
May 10, 2013 8.670 8.870 8.670 8.730 0 +0.07(+0.81%)
May 09, 2013 8.610 8.660 8.460 8.660 0 -0.15(-1.70%)
May 08, 2013 8.650 8.850 8.650 8.810 0 +0.16(+1.85%)
May 07, 2013 8.610 8.664 8.600 8.650 0 +0.06(+0.70%)
May 06, 2013 8.640 8.710 8.480 8.590 0 -0.03(-0.35%)
May 03, 2013 8.520 8.740 8.370 8.620 0 +0.25(+2.99%)
May 02, 2013 7.950 8.520 7.920 8.370 0 +0.58(+7.45%)
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.