Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
9.646
9.715
9.377
9.459
521,530
-0.19(-2.00%)
May 28, 2009
9.680
9.812
9.418
9.653
401,405
+0.07(+0.72%)
May 27, 2009
9.715
9.832
9.570
9.584
347,508
-0.17(-1.77%)
May 26, 2009
9.639
9.936
9.591
9.756
646,999
+0.17(+1.73%)
May 22, 2009
9.812
9.839
9.584
9.591
285,954
-0.20(-2.05%)
May 21, 2009
9.894
10.01
9.549
9.791
420,169
-0.18(-1.80%)
May 20, 2009
10.16
10.32
9.915
9.970
375,011
-0.10(-0.96%)
May 19, 2009
10.32
10.32
9.957
10.07
312,165
-0.26(-2.54%)
May 18, 2009
10.13
10.35
9.894
10.33
348,782
+0.28(+2.75%)
May 15, 2009
9.957
10.25
9.812
10.05
386,904
+0.14(+1.46%)
May 14, 2009
9.963
10.17
9.805
9.908
343,321
-0.05(-0.49%)
May 13, 2009
10.06
10.16
9.894
9.957
439,128
-0.25(-2.44%)
May 12, 2009
10.32
10.36
10.09
10.21
315,062
-0.09(-0.87%)
May 11, 2009
10.19
10.36
10.07
10.29
368,142
-0.03(-0.27%)
May 08, 2009
10.34
10.36
10.05
10.32
332,818
+0.06(+0.61%)
May 07, 2009
10.57
10.58
10.03
10.26
433,489
-0.12(-1.13%)
May 06, 2009
10.36
10.49
10.23
10.38
537,318
-0.06(-0.60%)
May 05, 2009
10.27
10.56
10.04
10.44
722,216
+0.15(+1.48%)
May 04, 2009
10.29
10.44
10.09
10.29
335,357
+0.21(+2.13%)
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
.