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 (%)
Feb 29, 2012 8.942 8.942 8.505 8.505 920,181 -0.41(-4.57%)
Feb 28, 2012 9.033 9.040 8.859 8.912 543,172 -0.09(-1.01%)
Feb 27, 2012 8.716 9.146 8.716 9.003 1,135,313 +0.24(+2.76%)
Feb 24, 2012 8.754 8.897 8.701 8.761 915,184 +0.10(+1.13%)
Feb 23, 2012 8.467 8.663 8.452 8.663 562,715 +0.20(+2.41%)
Feb 22, 2012 8.512 8.633 8.452 8.459 496,112 -0.05(-0.53%)
Feb 21, 2012 8.610 8.678 8.459 8.505 946,912 -0.11(-1.31%)
Feb 17, 2012 8.641 8.814 8.588 8.618 741,937 +0.03(+0.35%)
Feb 16, 2012 8.475 8.625 8.394 8.588 606,706 +0.14(+1.70%)
Feb 15, 2012 8.527 8.656 8.414 8.444 646,795 -0.09(-1.06%)
Feb 14, 2012 8.618 8.708 8.414 8.535 781,816 -0.10(-1.14%)
Feb 13, 2012 8.595 8.724 8.558 8.633 1,131,809 +0.14(+1.69%)
Feb 10, 2012 8.565 8.603 8.414 8.490 1,165,888 -0.13(-1.49%)
Feb 09, 2012 8.874 8.874 8.595 8.618 1,311,134 -0.21(-2.39%)
Feb 08, 2012 8.769 8.935 8.761 8.829 837,369 +0.12(+1.39%)
Feb 07, 2012 8.671 8.807 8.550 8.708 992,594 +0.02(+0.17%)
Feb 06, 2012 8.656 8.701 8.429 8.693 1,257,684 -0.01(-0.09%)
Feb 03, 2012 8.686 8.791 8.649 8.701 844,692 +0.10(+1.14%)
Feb 02, 2012 8.407 8.731 8.346 8.603 1,525,033 +0.00(+0.00%)
Feb 01, 2012 8.897 9.003 8.324 8.603 2,494,696 -0.38(-4.20%)
Jan 31, 2012 8.829 9.116 8.610 8.980 2,058,369 +0.24(+2.76%)
Jan 30, 2012 9.154 9.184 8.693 8.739 2,289,800 -0.44(-4.77%)
Jan 27, 2012 9.388 9.457 9.086 9.176 1,225,625 -0.21(-2.25%)
Jan 26, 2012 9.780 9.810 9.350 9.388 978,481 -0.31(-3.19%)
Jan 25, 2012 9.523 9.712 9.395 9.697 1,244,569 +0.22(+2.31%)
Jan 24, 2012 10.01 10.01 9.448 9.478 2,153,816 -0.53(-5.28%)
Jan 23, 2012 10.57 10.68 9.991 10.01 1,210,681 -0.56(-5.29%)
Jan 20, 2012 10.61 10.67 10.51 10.56 534,291 -0.05(-0.43%)
Jan 19, 2012 10.61 10.90 10.53 10.61 677,073 -0.01(-0.07%)
Jan 18, 2012 10.27 10.65 10.25 10.62 1,886,962 +0.39(+3.84%)
Jan 17, 2012 10.53 10.71 10.20 10.23 1,242,155 -0.20(-1.95%)
Jan 13, 2012 10.33 10.48 10.13 10.43 908,817 +0.05(+0.44%)
Jan 12, 2012 10.83 10.90 10.01 10.38 1,314,903 -0.38(-3.57%)
Jan 11, 2012 10.82 10.96 10.60 10.77 961,533 -0.05(-0.49%)
Jan 10, 2012 10.96 10.99 10.52 10.82 1,433,554 +0.02(+0.21%)
Jan 09, 2012 11.65 11.69 10.76 10.80 1,093,722 -0.79(-6.81%)
Jan 06, 2012 11.52 11.73 11.24 11.59 1,233,406 +0.20(+1.76%)
Jan 05, 2012 11.11 11.65 11.00 11.39 1,700,900 +0.20(+1.75%)
Jan 04, 2012 10.53 11.27 10.48 11.19 1,785,584 +1.43(+14.69%)
Dec 30, 2011 10.10 10.38 9.750 9.757 732,317 -0.35(-3.44%)
Dec 29, 2011 9.697 10.10 9.697 10.10 785,525 +0.40(+4.12%)
Dec 28, 2011 9.863 9.878 9.686 9.705 477,964 -0.16(-1.61%)
Dec 27, 2011 9.961 10.20 9.780 9.863 420,961 -0.16(-1.58%)
Dec 23, 2011 10.20 10.20 10.01 10.02 173,262 -0.03(-0.30%)
Dec 21, 2011 9.991 10.13 9.901 10.05 323,719 +0.03(+0.30%)
Dec 20, 2011 9.644 10.03 9.622 10.02 483,556 +0.59(+6.24%)
Dec 19, 2011 9.795 9.901 9.410 9.433 339,392 -0.28(-2.87%)
Dec 16, 2011 9.795 9.991 9.629 9.712 750,316 -0.02(-0.16%)
Dec 15, 2011 9.757 9.931 9.471 9.727 732,503 +0.14(+1.42%)
Dec 14, 2011 9.561 9.697 9.410 9.591 480,026 -0.06(-0.63%)
Dec 13, 2011 9.803 9.969 9.599 9.652 829,334 -0.11(-1.08%)
Dec 12, 2011 9.622 9.810 9.433 9.757 727,352 +0.13(+1.33%)
Dec 09, 2011 9.297 9.682 9.169 9.629 735,023 +0.38(+4.16%)
Dec 08, 2011 9.237 9.335 9.063 9.244 556,349 -0.05(-0.49%)
Dec 07, 2011 9.101 9.327 9.018 9.290 426,388 +0.15(+1.65%)
Dec 06, 2011 9.003 9.207 8.920 9.139 312,654 +0.11(+1.25%)
Dec 05, 2011 9.131 9.199 8.942 9.025 310,114 +0.02(+0.17%)
Dec 02, 2011 8.784 9.056 8.648 9.010 972,135 +0.32(+3.74%)
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.