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 (%)
Sep 30, 2014 14.03 14.06 13.77 13.78 303,524 -0.25(-1.79%)
Sep 29, 2014 13.81 14.15 13.79 14.03 206,084 +0.04(+0.32%)
Sep 26, 2014 13.98 14.12 13.87 13.98 376,422 +0.11(+0.78%)
Sep 25, 2014 14.27 14.41 13.86 13.88 321,636 -0.45(-3.13%)
Sep 24, 2014 14.24 14.43 14.10 14.33 211,933 +0.13(+0.95%)
Sep 23, 2014 14.25 14.59 14.16 14.19 224,439 -0.12(-0.81%)
Sep 22, 2014 14.48 14.48 14.18 14.31 273,882 -0.22(-1.48%)
Sep 19, 2014 14.66 14.76 14.34 14.52 553,507 -0.12(-0.80%)
Sep 18, 2014 14.76 14.83 14.56 14.64 187,798 -0.07(-0.49%)
Sep 17, 2014 14.67 14.74 14.37 14.71 235,678 +0.07(+0.49%)
Sep 16, 2014 14.36 14.72 14.34 14.64 223,536 +0.22(+1.55%)
Sep 15, 2014 14.63 14.63 14.33 14.42 294,723 -0.22(-1.47%)
Sep 12, 2014 14.74 14.82 14.47 14.63 312,858 -0.07(-0.49%)
Sep 11, 2014 14.53 14.81 14.53 14.70 395,626 +0.08(+0.55%)
Sep 10, 2014 14.65 14.84 14.49 14.62 260,331 +0.05(+0.37%)
Sep 09, 2014 14.76 14.85 14.47 14.57 288,866 -0.18(-1.22%)
Sep 08, 2014 14.79 14.93 14.66 14.75 242,384 -0.03(-0.18%)
Sep 05, 2014 14.69 14.90 14.64 14.77 545,176 +0.04(+0.30%)
Sep 04, 2014 14.59 14.88 14.56 14.73 489,327 +0.22(+1.48%)
Sep 03, 2014 14.70 14.72 14.39 14.51 282,033 -0.11(-0.74%)
Sep 02, 2014 14.66 14.73 14.42 14.62 242,086 -0.01(-0.06%)
Aug 29, 2014 14.36 14.63 14.63 14.63 251,654 +0.27(+1.87%)
Aug 28, 2014 14.40 14.57 14.14 14.36 271,371 -0.12(-0.81%)
Aug 27, 2014 14.45 14.61 14.34 14.48 363,135 +0.07(+0.50%)
Aug 26, 2014 14.66 14.66 14.33 14.41 420,853 -0.23(-1.59%)
Aug 25, 2014 14.58 14.76 14.49 14.64 287,720 +0.14(+0.99%)
Aug 22, 2014 14.42 14.65 14.39 14.50 215,625 +0.10(+0.68%)
Aug 21, 2014 14.48 14.68 14.20 14.40 307,874 -0.11(-0.74%)
Aug 20, 2014 14.58 14.64 14.34 14.50 271,177 -0.11(-0.74%)
Aug 19, 2014 14.77 14.99 14.58 14.61 294,802 -0.16(-1.09%)
Aug 18, 2014 14.63 15.02 14.45 14.77 443,891 +0.25(+1.73%)
Aug 15, 2014 14.57 14.73 14.43 14.52 486,358 +0.05(+0.37%)
Aug 14, 2014 14.17 14.50 14.09 14.47 206,271 +0.35(+2.48%)
Aug 13, 2014 14.45 14.45 13.90 14.12 352,179 -0.27(-1.87%)
Aug 12, 2014 14.47 14.68 14.30 14.39 229,196 -0.12(-0.80%)
Aug 11, 2014 14.47 14.72 14.38 14.50 229,579 +0.06(+0.43%)
Aug 08, 2014 14.26 14.53 14.20 14.44 355,618 +0.20(+1.38%)
Aug 07, 2014 14.70 14.79 14.24 14.24 372,009 -0.27(-1.85%)
Aug 06, 2014 13.69 14.67 13.64 14.51 856,948 +0.84(+6.13%)
Aug 05, 2014 13.76 14.12 13.52 13.68 864,884 -0.09(-0.64%)
Aug 04, 2014 13.92 14.04 13.51 13.76 776,344 -0.06(-0.45%)
Aug 01, 2014 14.24 14.34 13.70 13.83 770,355 -0.40(-2.80%)
Jul 31, 2014 13.98 14.54 13.94 14.23 1,116,544 +0.17(+1.20%)
Jul 30, 2014 14.83 14.87 13.76 14.06 3,361,413 -1.84(-11.59%)
Jul 29, 2014 15.94 16.35 15.75 15.90 877,095 -0.24(-1.48%)
Jul 28, 2014 15.96 16.24 15.69 16.14 568,442 +0.37(+2.36%)
Jul 25, 2014 15.89 16.03 15.63 15.77 264,386 -0.23(-1.44%)
Jul 24, 2014 15.86 16.35 15.79 16.00 432,991 +0.18(+1.12%)
Jul 23, 2014 16.03 16.12 15.79 15.82 227,779 -0.18(-1.11%)
Jul 22, 2014 16.18 16.35 15.86 16.00 515,362 +0.02(+0.11%)
Jul 21, 2014 15.93 16.17 15.80 15.98 470,544 +0.00(+0.00%)
Jul 18, 2014 15.39 16.07 15.32 15.98 447,288 +0.57(+3.68%)
Jul 17, 2014 15.84 15.97 15.32 15.41 421,118 -0.54(-3.39%)
Jul 16, 2014 16.19 16.19 15.86 15.95 646,072 -0.17(-1.04%)
Jul 15, 2014 16.06 16.18 15.93 16.12 624,149 +0.04(+0.22%)
Jul 14, 2014 15.86 16.17 15.79 16.09 664,795 +0.29(+1.85%)
Jul 11, 2014 15.47 15.82 15.32 15.79 403,429 +0.29(+1.89%)
Jul 10, 2014 15.38 15.55 15.10 15.50 315,468 -0.09(-0.57%)
Jul 09, 2014 15.40 15.62 15.30 15.59 467,121 +0.24(+1.56%)
Jul 08, 2014 15.32 15.40 15.05 15.35 1,012,790 -0.01(-0.06%)
Jul 07, 2014 15.36 15.43 15.20 15.36 366,621 -0.06(-0.40%)
Jul 03, 2014 15.27 15.42 15.42 15.42 223,964 +0.20(+1.34%)
Jul 02, 2014 15.22 15.47 15.07 15.22 336,533 -0.02(-0.12%)
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.