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 (%)
Nov 30, 2011 8.399 8.807 8.256 8.784 935,183 +0.60(+7.38%)
Nov 29, 2011 8.127 8.195 8.007 8.180 350,286 +0.08(+0.93%)
Nov 28, 2011 8.361 8.490 8.022 8.105 870,523 -0.05(-0.65%)
Nov 25, 2011 8.158 8.263 8.112 8.158 283,836 +0.00(+0.00%)
Nov 23, 2011 8.293 8.324 8.127 8.158 341,125 -0.21(-2.52%)
Nov 22, 2011 8.746 8.814 8.361 8.369 442,528 -0.40(-4.56%)
Nov 21, 2011 8.361 8.837 8.263 8.769 965,407 +0.23(+2.74%)
Nov 18, 2011 8.467 8.691 8.308 8.535 530,521 +0.08(+0.98%)
Nov 17, 2011 8.618 8.618 8.392 8.452 531,459 -0.17(-1.93%)
Nov 16, 2011 8.814 8.814 8.584 8.618 844,682 -0.23(-2.56%)
Nov 15, 2011 8.686 8.942 8.482 8.844 599,466 +0.11(+1.30%)
Nov 14, 2011 8.769 8.893 8.686 8.731 511,843 -0.09(-1.03%)
Nov 11, 2011 8.724 8.859 8.324 8.822 813,653 +0.18(+2.10%)
Nov 10, 2011 8.392 8.656 8.316 8.641 871,583 +0.37(+4.47%)
Nov 09, 2011 8.286 8.565 8.271 8.271 719,308 -0.20(-2.36%)
Nov 08, 2011 8.552 8.597 8.389 8.471 593,311 +0.00(+0.00%)
Nov 07, 2011 8.426 8.627 8.196 8.471 552,627 +0.04(+0.53%)
Nov 04, 2011 8.226 8.686 8.196 8.426 1,022,075 +0.10(+1.25%)
Nov 03, 2011 8.285 8.753 7.951 8.322 2,344,705 -0.58(-6.51%)
Nov 02, 2011 9.035 9.065 8.627 8.902 765,861 -0.06(-0.66%)
Nov 01, 2011 8.931 9.117 8.761 8.961 527,207 -0.22(-2.43%)
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%)
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.