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%)
May 01, 2007 42.69 42.80 41.09 41.31 3,394,138 -1.50(-3.51%)
Apr 30, 2007 43.78 43.87 42.51 42.81 2,226,032 -0.89(-2.04%)
Apr 27, 2007 41.55 44.22 41.47 43.70 4,534,108 +2.17(+5.22%)
Apr 26, 2007 45.61 46.21 41.34 41.53 14,080,149 +1.32(+3.28%)
Apr 25, 2007 39.43 40.55 39.43 40.21 6,986,981 +0.99(+2.52%)
Apr 24, 2007 38.87 39.32 38.04 39.23 1,555,810 +0.98(+2.56%)
Apr 23, 2007 38.00 38.58 37.80 38.24 1,870,194 +0.51(+1.35%)
Apr 20, 2007 38.15 38.31 37.30 37.73 1,399,065 -0.24(-0.64%)
Apr 19, 2007 38.27 38.53 37.68 37.98 1,281,226 -0.73(-1.89%)
Apr 18, 2007 38.63 39.26 38.56 38.71 1,033,986 -0.30(-0.78%)
Apr 17, 2007 38.64 39.28 38.64 39.01 1,206,154 +0.41(+1.07%)
Apr 16, 2007 37.62 38.67 37.52 38.60 1,167,002 +0.87(+2.31%)
Apr 13, 2007 37.98 38.42 37.48 37.73 1,020,403 -0.39(-1.01%)
Apr 12, 2007 37.49 38.19 36.92 38.11 1,300,176 +0.41(+1.08%)
Apr 11, 2007 38.73 38.78 36.84 37.71 2,495,814 -1.09(-2.81%)
Apr 10, 2007 38.96 39.34 38.50 38.80 1,524,716 +0.35(+0.90%)
Apr 09, 2007 38.08 38.83 38.08 38.45 2,903,847 +0.39(+1.03%)
Apr 05, 2007 37.37 38.42 37.37 38.06 1,691,186 +0.36(+0.95%)
Apr 04, 2007 37.29 38.04 37.09 37.70 1,679,727 +0.41(+1.09%)
Apr 03, 2007 36.87 37.58 36.59 37.29 2,200,462 +0.56(+1.52%)
Apr 02, 2007 36.61 36.84 35.95 36.73 1,564,337 +0.55(+1.51%)
Mar 30, 2007 35.01 36.71 34.73 36.19 3,083,098 +1.03(+2.93%)
Mar 29, 2007 34.46 35.28 34.07 35.16 4,429,204 +1.71(+5.10%)
Mar 28, 2007 34.17 34.18 33.36 33.45 2,805,842 -0.79(-2.30%)
Mar 27, 2007 33.43 35.03 33.42 34.24 3,627,709 +0.66(+1.97%)
Mar 26, 2007 32.69 33.74 32.69 33.58 2,882,131 +0.93(+2.83%)
Mar 23, 2007 33.08 33.29 32.61 32.65 1,012,437 -0.46(-1.40%)
Mar 22, 2007 33.63 33.78 32.73 33.11 1,178,848 -0.26(-0.79%)
Mar 21, 2007 33.54 33.90 32.98 33.38 1,229,017 -0.26(-0.76%)
Mar 20, 2007 33.07 34.02 32.97 33.63 2,916,822 +0.66(+2.01%)
Mar 19, 2007 33.00 33.00 32.48 32.97 1,520,650 +0.52(+1.60%)
Mar 16, 2007 32.97 33.06 32.17 32.45 2,381,573 -0.21(-0.66%)
Mar 15, 2007 31.24 33.19 30.91 32.67 2,662,482 +1.59(+5.11%)
Mar 14, 2007 31.24 31.55 30.42 31.08 1,679,138 -0.26(-0.82%)
Mar 13, 2007 32.49 32.56 31.12 31.33 2,045,874 -1.15(-3.55%)
Mar 12, 2007 32.25 33.14 31.83 32.49 1,806,517 -0.41(-1.24%)
Mar 09, 2007 32.46 33.06 32.11 32.89 2,190,955 +0.79(+2.45%)
Mar 08, 2007 32.09 32.31 31.76 32.11 2,074,663 +0.78(+2.49%)
Mar 07, 2007 31.79 32.00 31.12 31.33 2,102,861 -0.32(-1.00%)
Mar 06, 2007 30.87 31.69 30.65 31.64 2,866,298 +1.70(+5.67%)
Mar 05, 2007 29.86 30.90 29.72 29.95 2,087,921 -0.21(-0.69%)
Mar 02, 2007 30.55 31.18 30.09 30.15 2,092,215 -0.81(-2.63%)
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.