Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.607	6.713	6.575	6.680	231,177	+0.02(+0.24%)
Feb 27, 2013	6.640	6.818	6.632	6.664	262,585	+0.01(+0.12%)
Feb 26, 2013	6.672	6.770	6.624	6.656	271,978	-0.01(-0.12%)
Feb 25, 2013	6.891	6.916	6.656	6.664	415,190	-0.22(-3.18%)
Feb 22, 2013	6.835	6.932	6.753	6.883	244,163	+0.10(+1.44%)
Feb 21, 2013	7.046	7.062	6.762	6.786	309,657	-0.28(-3.91%)
Feb 20, 2013	7.070	7.224	7.013	7.062	309,047	-0.02(-0.23%)
Feb 19, 2013	7.159	7.184	7.037	7.078	631,176	-0.07(-1.02%)
Feb 15, 2013	7.127	7.220	6.948	7.151	390,047	+0.06(+0.92%)
Feb 14, 2013	7.037	7.127	7.013	7.086	197,811	-0.06(-0.80%)
Feb 13, 2013	7.127	7.184	6.997	7.143	234,328	+0.02(+0.34%)
Feb 12, 2013	6.843	7.208	6.818	7.119	428,505	+0.32(+4.65%)
Feb 11, 2013	7.151	7.151	6.721	6.802	540,789	-0.32(-4.45%)
Feb 08, 2013	7.102	7.159	7.070	7.119	188,993	+0.02(+0.34%)
Feb 07, 2013	7.208	7.224	6.964	7.094	336,444	-0.13(-1.80%)
Feb 06, 2013	7.208	7.232	7.127	7.224	277,127	+0.08(+1.14%)
Feb 04, 2013	7.346	7.387	7.127	7.143	429,794	-0.23(-3.08%)
Feb 01, 2013	7.354	7.387	7.281	7.370	414,388	+0.04(+0.55%)
Jan 31, 2013	7.208	7.346	7.135	7.330	430,893	+0.13(+1.80%)
Jan 30, 2013	7.289	7.342	7.159	7.200	410,472	-0.06(-0.78%)
Jan 29, 2013	7.313	7.419	7.192	7.257	397,614	-0.04(-0.56%)
Jan 28, 2013	7.330	7.395	7.208	7.297	465,015	+0.00(+0.00%)
Jan 25, 2013	7.354	7.508	7.265	7.297	545,051	-0.03(-0.44%)
Jan 24, 2013	7.216	7.419	7.151	7.330	487,922	+0.13(+1.80%)
Jan 23, 2013	7.111	7.216	7.102	7.200	334,150	+0.07(+1.03%)
Jan 22, 2013	7.111	7.257	7.102	7.127	297,421	-0.02(-0.23%)
Jan 18, 2013	7.086	7.265	7.086	7.143	270,971	+0.03(+0.46%)
Jan 17, 2013	7.143	7.215	7.102	7.111	316,242	-0.02(-0.23%)
Jan 16, 2013	7.167	7.257	7.111	7.127	271,946	-0.08(-1.13%)
Jan 15, 2013	7.127	7.240	7.102	7.208	367,386	+0.08(+1.14%)
Jan 14, 2013	7.289	7.395	7.111	7.127	323,604	-0.15(-2.01%)
Jan 11, 2013	6.964	7.273	6.964	7.273	400,301	+0.31(+4.43%)
Jan 10, 2013	7.070	7.070	6.863	6.964	208,999	-0.08(-1.15%)
Jan 09, 2013	7.111	7.200	6.989	7.046	224,246	-0.04(-0.63%)
Jan 08, 2013	7.021	7.135	6.989	7.090	266,887	+0.05(+0.75%)
Jan 07, 2013	7.143	7.224	6.981	7.037	280,517	-0.12(-1.70%)
Jan 04, 2013	6.802	7.354	6.802	7.159	884,047	+0.39(+5.82%)
Jan 03, 2013	6.591	6.851	6.567	6.766	770,577	+0.17(+2.65%)
Jan 02, 2013	6.826	6.826	6.542	6.591	454,143	-0.06(-0.85%)
Dec 31, 2012	6.396	6.705	6.299	6.648	483,881	+0.26(+4.07%)
Dec 28, 2012	6.380	6.437	6.303	6.388	531,878	+0.01(+0.13%)
Dec 27, 2012	6.469	6.493	6.339	6.380	328,976	-0.10(-1.50%)
Dec 26, 2012	6.559	6.567	6.461	6.477	406,134	-0.09(-1.36%)
Dec 24, 2012	6.559	6.583	6.494	6.567	211,018	+0.02(+0.37%)
Dec 21, 2012	6.486	6.550	6.412	6.542	1,091,100	+0.00(+0.00%)
Dec 20, 2012	6.624	6.648	6.494	6.542	308,068	-0.07(-1.10%)
Dec 19, 2012	6.534	6.697	6.526	6.615	356,109	+0.09(+1.37%)
Dec 18, 2012	6.526	6.624	6.518	6.526	324,818	+0.02(+0.25%)
Dec 17, 2012	6.453	6.583	6.412	6.510	348,836	+0.07(+1.14%)
Dec 14, 2012	6.372	6.591	6.372	6.437	344,407	+0.02(+0.38%)
Dec 13, 2012	6.445	6.550	6.348	6.412	474,273	-0.02(-0.25%)
Dec 12, 2012	6.477	6.486	6.331	6.429	473,502	-0.06(-1.00%)
Dec 11, 2012	6.201	6.494	6.201	6.494	466,626	+0.31(+4.99%)
Dec 10, 2012	6.080	6.210	6.048	6.185	246,426	+0.07(+1.20%)
Dec 07, 2012	6.169	6.185	6.088	6.112	158,318	-0.02(-0.26%)
Dec 06, 2012	6.242	6.274	6.128	6.128	238,362	-0.10(-1.56%)
Dec 05, 2012	6.185	6.250	6.104	6.226	343,816	+0.06(+1.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nutrisystem Inc (NQ: NTRI )

Historical Prices