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, 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%)
May 02, 2005 7.043 7.402 6.974 7.319 702,133 +0.35(+4.95%)
Apr 29, 2005 6.836 7.077 6.732 6.974 768,754 +0.22(+3.27%)
Apr 28, 2005 6.214 6.863 6.145 6.753 989,619 +0.25(+3.82%)
Apr 27, 2005 6.732 6.870 5.869 6.504 972,385 -0.26(-3.88%)
Apr 26, 2005 5.869 6.836 5.696 6.767 3,327,167 +1.66(+32.43%)
Apr 25, 2005 5.006 5.248 4.695 5.109 470,550 +0.15(+3.06%)
Apr 22, 2005 5.248 5.248 4.930 4.958 185,816 -0.29(-5.53%)
Apr 21, 2005 5.324 5.489 5.185 5.248 228,830 -0.05(-0.91%)
Apr 20, 2005 5.075 5.524 5.047 5.296 406,536 +0.15(+2.95%)
Apr 19, 2005 4.702 5.178 4.702 5.144 252,872 +0.45(+9.56%)
Apr 18, 2005 4.626 4.695 4.557 4.695 119,773 +0.06(+1.34%)
Apr 15, 2005 4.557 4.730 4.488 4.633 237,954 -0.04(-0.89%)
Apr 14, 2005 5.006 5.006 4.626 4.674 181,181 -0.12(-2.45%)
Apr 13, 2005 4.937 4.999 4.695 4.792 152,070 -0.11(-2.25%)
Apr 12, 2005 4.792 4.999 4.557 4.902 290,672 +0.04(+0.85%)
Apr 11, 2005 4.951 5.040 4.695 4.861 241,285 -0.09(-1.81%)
Apr 08, 2005 4.971 5.109 4.764 4.951 336,873 +0.02(+0.42%)
Apr 07, 2005 4.474 4.937 4.460 4.930 725,161 +0.52(+11.91%)
Apr 06, 2005 4.384 4.454 4.288 4.405 151,926 +0.03(+0.63%)
Apr 05, 2005 4.350 4.419 4.315 4.378 99,063 +0.03(+0.63%)
Apr 04, 2005 4.212 4.350 4.170 4.350 82,552 +0.07(+1.61%)
Apr 01, 2005 4.315 4.384 4.143 4.281 143,091 -0.07(-1.59%)
Mar 31, 2005 4.419 4.419 4.281 4.350 88,780 -0.06(-1.41%)
Mar 30, 2005 4.357 4.419 4.281 4.412 171,333 +0.06(+1.27%)
Mar 29, 2005 4.226 4.474 4.212 4.357 121,946 +0.13(+3.10%)
Mar 28, 2005 4.281 4.281 4.005 4.226 256,782 -0.06(-1.45%)
Mar 24, 2005 4.364 4.364 4.150 4.288 195,954 -0.14(-3.12%)
Mar 23, 2005 4.481 4.488 4.329 4.426 98,484 -0.03(-0.77%)
Mar 22, 2005 4.350 4.488 4.336 4.460 169,016 +0.06(+1.41%)
Mar 21, 2005 4.315 4.460 4.246 4.398 165,974 +0.06(+1.43%)
Mar 18, 2005 4.315 4.343 4.143 4.336 279,955 +0.02(+0.48%)
Mar 17, 2005 4.143 4.378 4.143 4.315 678,526 +0.18(+4.34%)
Mar 16, 2005 3.867 4.177 3.832 4.136 574,828 +0.30(+7.93%)
Mar 15, 2005 3.659 3.874 3.639 3.832 295,741 +0.26(+7.14%)
Mar 14, 2005 3.452 3.653 3.452 3.577 249,106 +0.16(+4.65%)
Mar 11, 2005 3.625 3.653 3.349 3.418 305,735 -0.17(-4.81%)
Mar 10, 2005 4.032 4.032 3.487 3.590 473,013 -0.43(-10.81%)
Mar 09, 2005 4.550 4.550 3.901 4.025 450,999 -0.22(-5.20%)
Mar 08, 2005 4.281 4.384 4.143 4.246 350,487 -0.03(-0.81%)
Mar 07, 2005 4.157 4.350 4.143 4.281 235,637 +0.14(+3.33%)
Mar 04, 2005 4.081 4.281 4.074 4.143 536,303 +0.07(+1.69%)
Mar 03, 2005 4.295 4.543 4.005 4.074 1,270,733 -0.21(-4.99%)
Mar 02, 2005 4.074 4.585 4.005 4.288 973,398 +0.21(+5.08%)
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.