Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2011 9.095 9.340 8.998 9.184 363,080 -0.03(-0.32%)
Oct 28, 2011 9.496 9.652 9.154 9.214 656,187 -0.33(-3.43%)
Oct 27, 2011 9.570 9.734 9.437 9.541 493,925 +0.22(+2.31%)
Oct 26, 2011 9.362 9.608 9.236 9.325 492,800 +0.10(+1.05%)
Oct 25, 2011 9.437 9.570 9.169 9.229 361,063 -0.27(-2.89%)
Oct 24, 2011 9.288 9.563 9.273 9.504 298,248 +0.26(+2.81%)
Oct 21, 2011 9.570 9.719 9.139 9.243 523,809 -0.16(-1.74%)
Oct 20, 2011 9.556 9.671 9.028 9.407 280,211 -0.14(-1.48%)
Oct 19, 2011 9.778 9.949 9.466 9.548 330,720 -0.26(-2.65%)
Oct 18, 2011 9.563 9.972 9.422 9.808 342,514 +0.27(+2.88%)
Oct 17, 2011 9.422 9.650 9.392 9.533 219,803 +0.02(+0.23%)
Oct 14, 2011 9.622 9.660 9.385 9.511 232,892 +0.01(+0.08%)
Oct 13, 2011 9.883 10.07 9.392 9.504 360,115 -0.42(-4.27%)
Oct 12, 2011 9.400 10.04 9.392 9.927 758,891 +0.62(+6.71%)
Oct 11, 2011 9.125 9.392 8.917 9.303 490,306 +0.10(+1.13%)
Oct 10, 2011 9.013 9.281 8.973 9.199 406,470 +0.33(+3.69%)
Oct 07, 2011 9.095 9.110 8.783 8.872 256,816 -0.16(-1.81%)
Oct 06, 2011 8.768 9.043 8.716 9.035 312,484 +0.26(+2.96%)
Oct 05, 2011 8.820 9.013 8.679 8.775 291,098 -0.04(-0.51%)
Oct 04, 2011 8.278 8.835 8.181 8.820 469,431 +0.45(+5.32%)
Oct 03, 2011 8.894 8.917 8.374 8.374 770,594 -0.62(-6.94%)
Sep 30, 2011 9.125 9.385 8.969 8.998 431,030 -0.26(-2.81%)
Sep 29, 2011 9.184 9.392 8.879 9.258 470,149 +0.29(+3.23%)
Sep 28, 2011 8.983 9.206 8.961 8.969 473,788 +0.16(+1.86%)
Sep 27, 2011 9.065 9.154 8.701 8.805 453,442 -0.16(-1.82%)
Sep 26, 2011 8.694 8.976 8.441 8.969 798,399 +0.36(+4.23%)
Sep 23, 2011 7.769 8.701 7.769 8.604 793,373 +0.71(+8.94%)
Sep 22, 2011 7.906 8.025 7.802 7.899 867,375 -0.14(-1.76%)
Sep 21, 2011 8.396 8.471 8.017 8.040 480,067 -0.31(-3.74%)
Sep 20, 2011 8.656 8.671 8.344 8.352 456,397 -0.26(-3.02%)
Sep 19, 2011 8.783 8.783 8.545 8.612 514,003 -0.34(-3.82%)
Sep 16, 2011 9.035 9.065 8.924 8.954 436,482 -0.03(-0.33%)
Sep 15, 2011 8.976 9.043 8.894 8.983 245,552 +0.09(+1.00%)
Sep 14, 2011 8.723 8.954 8.601 8.894 300,309 +0.30(+3.46%)
Sep 13, 2011 8.582 8.716 8.508 8.597 387,992 +0.01(+0.09%)
Sep 12, 2011 8.307 8.604 8.231 8.590 461,568 +0.14(+1.67%)
Sep 09, 2011 8.723 8.775 8.374 8.448 378,686 -0.36(-4.13%)
Sep 08, 2011 9.139 9.206 8.716 8.813 364,787 -0.43(-4.66%)
Sep 07, 2011 8.835 9.273 8.798 9.243 386,287 +0.56(+6.42%)
Sep 06, 2011 8.508 8.798 8.486 8.686 267,670 -0.05(-0.60%)
Sep 02, 2011 9.147 9.147 8.738 8.738 474,293 -0.66(-7.04%)
Sep 01, 2011 9.541 9.674 9.318 9.400 297,363 -0.10(-1.09%)
Aug 31, 2011 9.734 9.786 9.325 9.504 407,711 -0.19(-1.92%)
Aug 30, 2011 9.496 9.726 9.288 9.689 272,609 +0.12(+1.24%)
Aug 29, 2011 9.117 9.578 9.117 9.570 432,306 +0.53(+5.92%)
Aug 26, 2011 8.842 9.035 8.686 9.035 492,688 +0.13(+1.50%)
Aug 25, 2011 9.273 9.279 8.842 8.902 331,167 -0.32(-3.46%)
Aug 24, 2011 9.177 9.281 9.117 9.221 297,277 +0.01(+0.08%)
Aug 23, 2011 8.842 9.258 8.783 9.214 354,366 +0.39(+4.38%)
Aug 22, 2011 9.191 9.333 8.778 8.827 355,711 -0.19(-2.06%)
Aug 19, 2011 8.902 9.366 8.857 9.013 576,254 -0.01(-0.16%)
Aug 18, 2011 9.288 9.288 8.753 9.028 1,137,998 -0.44(-4.63%)
Aug 17, 2011 9.065 9.501 9.065 9.466 603,673 +0.46(+5.12%)
Aug 16, 2011 9.080 9.147 8.924 9.006 279,773 -0.16(-1.78%)
Aug 15, 2011 9.065 9.243 8.917 9.169 269,137 +0.19(+2.15%)
Aug 12, 2011 8.835 9.021 8.664 8.976 459,808 +0.16(+1.85%)
Aug 11, 2011 8.671 8.961 8.560 8.813 600,690 +0.19(+2.24%)
Aug 10, 2011 8.969 9.028 8.552 8.619 743,670 -0.56(-6.07%)
Aug 09, 2011 9.035 9.199 8.471 9.177 846,745 +0.52(+6.01%)
Aug 08, 2011 9.437 9.544 8.656 8.656 855,766 -0.96(-9.97%)
Aug 05, 2011 9.875 10.03 9.429 9.615 773,665 -0.19(-1.97%)
Aug 04, 2011 10.22 10.37 9.808 9.808 685,135 -0.46(-4.45%)
Aug 03, 2011 10.23 10.42 10.06 10.27 709,469 +0.00(+0.00%)
Aug 02, 2011 10.72 10.76 10.18 10.27 1,091,076 -0.47(-4.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.