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, 2006 46.70 48.16 46.43 46.90 1,499,141 +0.40(+0.86%)
May 30, 2006 46.35 47.21 45.92 46.50 1,292,335 +0.02(+0.04%)
May 26, 2006 46.85 47.19 45.58 46.48 808,341 +0.08(+0.16%)
May 25, 2006 45.16 46.47 44.24 46.40 1,441,398 +1.33(+2.94%)
May 24, 2006 46.16 47.09 42.54 45.07 3,647,691 -1.27(-2.74%)
May 23, 2006 47.81 48.47 45.92 46.34 2,070,207 +0.15(+0.31%)
May 22, 2006 49.27 49.71 46.04 46.20 3,233,383 -3.54(-7.11%)
May 19, 2006 47.58 50.13 47.28 49.73 2,185,003 +2.52(+5.34%)
May 18, 2006 48.73 50.05 46.74 47.21 2,640,883 -0.62(-1.30%)
May 17, 2006 47.30 48.63 46.18 47.84 2,217,537 +0.19(+0.41%)
May 16, 2006 45.16 48.19 45.09 47.64 2,831,291 +2.89(+6.45%)
May 15, 2006 46.57 47.31 44.06 44.76 2,721,576 -1.46(-3.17%)
May 12, 2006 48.23 48.25 45.92 46.22 2,689,500 -2.11(-4.37%)
May 11, 2006 52.10 52.70 48.28 48.33 3,423,593 -3.36(-6.49%)
May 10, 2006 47.44 51.78 47.03 51.69 3,285,992 +4.33(+9.14%)
May 09, 2006 47.09 47.98 46.99 47.36 783,967 +0.48(+1.03%)
May 08, 2006 47.99 48.10 46.38 46.88 1,144,044 -1.08(-2.25%)
May 05, 2006 48.24 49.69 47.41 47.95 1,345,880 +0.06(+0.12%)
May 04, 2006 45.83 47.99 45.71 47.90 1,261,474 +1.11(+2.38%)
May 03, 2006 48.46 48.67 45.65 46.79 1,516,593 -1.46(-3.03%)
May 02, 2006 46.43 48.47 46.28 48.25 2,014,673 +1.82(+3.93%)
May 01, 2006 46.63 47.41 46.27 46.43 1,335,290 -0.43(-0.91%)
Apr 28, 2006 46.99 47.78 46.68 46.86 1,397,894 -0.93(-1.95%)
Apr 27, 2006 46.18 48.24 45.94 47.79 2,097,688 +0.64(+1.36%)
Apr 26, 2006 46.87 49.15 46.26 47.15 5,095,893 +0.15(+0.31%)
Apr 25, 2006 45.83 47.42 44.69 47.00 14,603,139 +11.99(+34.26%)
Apr 24, 2006 34.68 35.72 33.45 35.01 5,106,212 +0.14(+0.40%)
Apr 21, 2006 35.01 35.56 34.19 34.87 1,009,956 +0.53(+1.55%)
Apr 20, 2006 35.59 36.42 34.15 34.34 1,367,006 -1.25(-3.51%)
Apr 19, 2006 32.94 36.04 32.63 35.59 3,629,361 +2.82(+8.60%)
Apr 18, 2006 32.02 33.11 31.74 32.77 1,126,285 +0.95(+2.97%)
Apr 17, 2006 31.64 31.98 31.33 31.82 914,617 +0.53(+1.70%)
Apr 13, 2006 31.45 32.06 31.00 31.29 770,064 -0.14(-0.46%)
Apr 12, 2006 30.75 31.58 30.48 31.44 1,573,421 +0.69(+2.25%)
Apr 11, 2006 31.62 31.74 30.55 30.75 778,610 -1.02(-3.22%)
Apr 10, 2006 32.22 32.42 31.23 31.77 1,163,994 -0.65(-2.00%)
Apr 07, 2006 33.06 33.17 32.24 32.42 714,194 -0.56(-1.70%)
Apr 06, 2006 33.59 33.83 32.80 32.98 902,190 -0.69(-2.05%)
Apr 05, 2006 33.47 33.83 32.81 33.67 1,493,584 +0.42(+1.27%)
Apr 04, 2006 32.90 33.75 32.62 33.25 1,003,923 +0.15(+0.46%)
Apr 03, 2006 33.08 33.48 32.50 33.09 828,116 +0.28(+0.86%)
Mar 31, 2006 31.59 33.52 31.33 32.81 2,781,316 +1.55(+4.95%)
Mar 30, 2006 30.66 31.42 30.66 31.26 848,231 +0.73(+2.40%)
Mar 29, 2006 30.37 30.90 29.59 30.53 1,313,293 +0.11(+0.36%)
Mar 28, 2006 29.92 30.79 29.84 30.42 1,020,416 +0.43(+1.43%)
Mar 27, 2006 29.99 30.28 29.67 29.99 823,642 +0.06(+0.21%)
Mar 24, 2006 29.52 30.04 29.39 29.93 625,075 +0.21(+0.70%)
Mar 23, 2006 28.83 29.81 28.65 29.72 1,171,091 +0.54(+1.85%)
Mar 22, 2006 27.38 29.26 27.27 29.19 1,110,697 +1.71(+6.21%)
Mar 21, 2006 27.93 28.14 27.46 27.48 761,358 -0.59(-2.12%)
Mar 20, 2006 28.37 28.45 27.52 28.07 894,568 -0.26(-0.93%)
Mar 17, 2006 27.54 28.48 27.36 28.34 1,746,196 +1.01(+3.69%)
Mar 16, 2006 26.41 27.72 26.31 27.33 1,801,662 +1.09(+4.16%)
Mar 15, 2006 25.96 26.42 25.69 26.24 1,105,786 +0.28(+1.06%)
Mar 14, 2006 26.00 26.36 25.64 25.96 1,393,530 -0.26(-1.00%)
Mar 13, 2006 26.52 26.91 25.94 26.22 1,109,034 -0.11(-0.42%)
Mar 10, 2006 26.24 27.06 25.72 26.33 1,271,123 +0.57(+2.22%)
Mar 09, 2006 26.61 27.10 25.72 25.76 784,707 -0.67(-2.53%)
Mar 08, 2006 26.01 26.93 25.62 26.43 1,220,101 +0.42(+1.62%)
Mar 07, 2006 26.71 26.75 25.69 26.01 1,091,841 -0.76(-2.84%)
Mar 06, 2006 28.27 28.27 26.48 26.77 1,115,759 -0.96(-3.46%)
Mar 03, 2006 27.02 29.00 26.69 27.73 2,117,246 -0.27(-0.96%)
Mar 02, 2006 28.52 28.52 27.51 28.00 2,310,276 -0.76(-2.64%)
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.