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 (%)
Dec 31, 2008 9.950 10.22 9.860 10.07 615,016 +0.16(+1.60%)
Dec 30, 2008 9.936 10.14 9.770 9.915 652,527 -0.03(-0.28%)
Dec 29, 2008 9.929 9.970 9.736 9.943 297,011 +0.04(+0.42%)
Dec 26, 2008 9.756 9.943 9.694 9.901 153,753 +0.17(+1.77%)
Dec 24, 2008 9.839 9.988 9.722 9.729 110,406 -0.13(-1.33%)
Dec 23, 2008 9.860 10.14 9.825 9.860 384,144 -0.16(-1.59%)
Dec 22, 2008 10.13 10.18 9.722 10.02 592,252 +0.02(+0.21%)
Dec 19, 2008 9.411 10.18 9.411 9.998 805,821 +0.06(+0.63%)
Dec 18, 2008 9.818 10.03 9.754 9.936 379,109 +0.10(+1.05%)
Dec 17, 2008 9.508 9.901 9.508 9.832 376,016 +0.16(+1.64%)
Dec 16, 2008 9.093 9.680 9.080 9.673 314,713 +0.69(+7.69%)
Dec 15, 2008 9.183 9.238 8.873 8.983 426,631 -0.15(-1.66%)
Dec 12, 2008 8.776 9.135 8.748 9.135 460,670 +0.12(+1.38%)
Dec 11, 2008 9.107 9.377 8.569 9.011 576,619 -0.23(-2.47%)
Dec 10, 2008 9.473 9.639 9.093 9.238 605,598 -0.12(-1.25%)
Dec 09, 2008 9.480 9.784 9.218 9.356 620,041 -0.46(-4.71%)
Dec 08, 2008 9.667 10.12 9.169 9.818 737,887 +0.36(+3.80%)
Dec 05, 2008 9.273 9.832 9.052 9.459 542,525 +0.08(+0.88%)
Dec 04, 2008 9.977 10.46 9.197 9.377 830,039 -0.75(-7.37%)
Dec 03, 2008 9.756 10.32 9.584 10.12 1,064,850 +0.17(+1.73%)
Dec 02, 2008 9.252 10.08 8.873 9.950 1,248,983 +0.86(+9.42%)
Dec 01, 2008 9.439 9.660 8.645 9.093 1,459,595 -0.58(-6.00%)
Nov 28, 2008 9.287 9.770 9.089 9.673 457,462 +0.27(+2.86%)
Nov 26, 2008 8.797 9.618 8.748 9.404 634,295 +0.40(+4.45%)
Nov 25, 2008 8.783 9.225 8.714 9.004 640,828 +0.28(+3.16%)
Nov 24, 2008 8.265 8.955 8.092 8.728 915,483 +0.49(+5.95%)
Nov 21, 2008 7.581 8.286 7.070 8.237 1,189,979 +0.81(+10.87%)
Nov 20, 2008 7.526 8.113 7.374 7.429 716,323 -0.15(-2.00%)
Nov 19, 2008 8.203 8.286 7.423 7.581 785,857 -0.66(-8.04%)
Nov 18, 2008 8.714 9.024 7.858 8.244 587,915 -0.39(-4.48%)
Nov 17, 2008 9.038 9.570 8.444 8.631 639,468 -0.50(-5.45%)
Nov 14, 2008 9.363 9.784 8.942 9.128 536,384 -0.45(-4.69%)
Nov 13, 2008 8.679 9.577 8.424 9.577 780,677 +0.68(+7.60%)
Nov 12, 2008 9.729 10.08 8.631 8.900 891,565 -0.98(-9.92%)
Nov 11, 2008 10.01 10.23 9.756 9.881 599,281 -0.15(-1.51%)
Nov 10, 2008 10.38 10.44 9.549 10.03 416,678 -0.17(-1.69%)
Nov 07, 2008 10.18 10.52 10.02 10.21 390,951 +0.14(+1.44%)
Nov 06, 2008 9.943 10.36 9.680 10.06 565,463 +0.08(+0.83%)
Nov 05, 2008 10.19 10.35 9.777 9.977 487,116 -0.26(-2.50%)
Nov 04, 2008 10.27 10.42 10.02 10.23 680,785 +0.46(+4.73%)
Nov 03, 2008 9.991 10.43 9.496 9.770 449,589 +0.00(+0.00%)
Oct 31, 2008 9.570 10.29 9.570 9.770 681,635 +0.23(+2.39%)
Oct 30, 2008 9.225 9.825 9.197 9.542 804,705 +0.69(+7.80%)
Oct 29, 2008 8.541 9.321 8.237 8.852 905,220 +0.47(+5.60%)
Oct 28, 2008 8.099 8.389 7.512 8.382 853,997 +0.66(+8.59%)
Oct 27, 2008 7.768 8.527 7.685 7.719 549,344 -0.01(-0.09%)
Oct 24, 2008 7.008 7.871 6.912 7.726 934,726 +0.13(+1.73%)
Oct 23, 2008 7.595 7.775 7.250 7.595 1,165,489 -0.21(-2.65%)
Oct 22, 2008 7.616 8.068 7.616 7.802 1,315,138 +0.06(+0.71%)
Oct 21, 2008 8.251 8.444 7.699 7.747 801,128 -0.60(-7.20%)
Oct 20, 2008 8.534 8.831 7.933 8.348 1,337,396 -0.03(-0.33%)
Oct 17, 2008 7.423 8.810 7.423 8.375 1,163,102 +0.12(+1.51%)
Oct 16, 2008 7.940 8.402 7.284 8.251 1,229,545 +0.38(+4.82%)
Oct 15, 2008 8.769 8.962 7.775 7.871 1,377,018 -1.08(-12.10%)
Oct 14, 2008 10.45 10.45 8.769 8.955 1,620,686 -1.17(-11.53%)
Oct 13, 2008 10.90 10.90 10.00 10.12 849,763 -0.30(-2.85%)
Oct 10, 2008 9.791 10.98 8.824 10.42 1,737,326 +0.08(+0.80%)
Oct 09, 2008 11.24 11.29 10.05 10.34 925,677 -0.74(-6.67%)
Oct 08, 2008 11.14 11.57 10.86 11.08 1,033,659 -0.11(-0.99%)
Oct 07, 2008 11.61 12.05 11.05 11.19 1,219,895 -0.30(-2.64%)
Oct 06, 2008 11.81 12.16 11.05 11.49 1,661,425 -0.68(-5.61%)
Oct 03, 2008 12.07 12.64 11.71 12.17 1,015,537 +0.30(+2.56%)
Oct 02, 2008 12.12 12.28 11.57 11.87 712,275 -0.33(-2.72%)
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.