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 (%)
Apr 29, 2011 11.25 11.26 10.61 10.91 1,022,172 -0.37(-3.28%)
Apr 28, 2011 11.68 11.68 10.94 11.28 3,007,977 +0.85(+8.14%)
Apr 27, 2011 10.17 10.44 10.10 10.43 1,351,468 +0.30(+2.94%)
Apr 26, 2011 10.15 10.18 10.02 10.13 613,692 +0.00(+0.00%)
Apr 25, 2011 10.29 10.38 10.08 10.13 589,424 -0.28(-2.72%)
Apr 21, 2011 10.26 10.42 10.22 10.42 325,821 +0.19(+1.84%)
Apr 20, 2011 10.20 10.26 10.15 10.23 348,202 +0.08(+0.79%)
Apr 19, 2011 10.22 10.28 10.07 10.15 311,951 -0.08(-0.78%)
Apr 18, 2011 10.34 10.35 10.19 10.23 318,506 -0.16(-1.54%)
Apr 15, 2011 10.36 10.46 10.31 10.39 466,652 +0.09(+0.92%)
Apr 14, 2011 10.34 10.37 10.20 10.29 421,217 -0.08(-0.77%)
Apr 13, 2011 10.42 10.55 10.36 10.37 651,822 +0.05(+0.49%)
Apr 12, 2011 10.26 10.36 10.24 10.32 310,418 +0.01(+0.14%)
Apr 11, 2011 10.43 10.45 10.30 10.31 220,773 -0.13(-1.25%)
Apr 08, 2011 10.50 10.50 10.34 10.44 389,770 -0.01(-0.07%)
Apr 07, 2011 10.44 10.49 10.31 10.44 400,189 +0.00(+0.00%)
Apr 06, 2011 10.44 10.61 10.42 10.44 474,009 +0.09(+0.91%)
Apr 05, 2011 10.21 10.46 10.15 10.35 429,582 +0.03(+0.28%)
Apr 04, 2011 10.33 10.36 10.12 10.32 468,941 +0.02(+0.21%)
Apr 01, 2011 10.54 10.55 10.23 10.30 537,175 -0.21(-2.00%)
Mar 31, 2011 10.47 10.57 10.18 10.51 625,418 +0.04(+0.35%)
Mar 30, 2011 10.47 10.55 10.01 10.47 936,238 +0.48(+4.79%)
Mar 29, 2011 9.966 10.05 9.828 9.995 591,821 +0.03(+0.29%)
Mar 28, 2011 10.01 10.13 9.944 9.966 465,563 -0.01(-0.07%)
Mar 25, 2011 9.995 10.14 9.951 9.973 305,878 +0.01(+0.15%)
Mar 24, 2011 10.00 10.23 9.937 9.958 328,377 -0.06(-0.62%)
Mar 23, 2011 9.937 10.02 9.821 10.02 329,713 +0.04(+0.40%)
Mar 22, 2011 9.864 10.09 9.749 9.980 541,385 +0.13(+1.33%)
Mar 21, 2011 9.891 9.937 9.784 9.850 390,091 +0.01(+0.15%)
Mar 18, 2011 9.770 9.900 9.654 9.835 527,723 +0.16(+1.65%)
Mar 17, 2011 9.632 9.842 9.632 9.676 495,051 +0.11(+1.14%)
Mar 16, 2011 9.654 9.770 9.545 9.567 534,390 -0.05(-0.53%)
Mar 15, 2011 9.676 9.755 9.465 9.618 905,101 -0.17(-1.78%)
Mar 14, 2011 9.886 10.02 9.770 9.792 552,835 -0.12(-1.17%)
Mar 11, 2011 10.09 10.15 9.864 9.908 472,931 -0.25(-2.50%)
Mar 10, 2011 10.15 10.23 9.973 10.16 708,197 -0.07(-0.64%)
Mar 09, 2011 10.05 10.24 9.944 10.23 854,448 +0.23(+2.32%)
Mar 08, 2011 9.828 10.05 9.828 9.995 852,939 +0.17(+1.70%)
Mar 07, 2011 10.06 10.08 9.639 9.828 810,364 -0.19(-1.88%)
Mar 04, 2011 9.929 10.08 9.835 10.02 1,103,058 +0.08(+0.80%)
Mar 03, 2011 9.922 10.26 9.828 9.937 1,490,261 +0.11(+1.07%)
Mar 02, 2011 9.774 10.08 9.692 9.832 1,454,697 +0.15(+1.55%)
Mar 01, 2011 9.538 10.00 9.445 9.681 3,387,273 +0.21(+2.19%)
Feb 28, 2011 10.10 10.13 9.402 9.473 4,673,624 -0.47(-4.75%)
Feb 25, 2011 10.64 10.64 9.939 9.946 10,743,079 -4.52(-31.24%)
Feb 24, 2011 14.29 15.00 14.14 14.46 2,075,105 +0.21(+1.51%)
Feb 23, 2011 14.59 14.95 13.91 14.25 1,348,960 -0.24(-1.63%)
Feb 22, 2011 15.40 15.55 14.39 14.49 1,278,005 -1.19(-7.58%)
Feb 18, 2011 15.44 16.21 15.35 15.67 1,459,158 +0.56(+3.70%)
Feb 17, 2011 15.11 15.22 14.23 15.12 2,625,705 +1.12(+8.03%)
Feb 16, 2011 14.26 14.31 13.96 13.99 492,049 -0.24(-1.66%)
Feb 15, 2011 14.27 14.40 14.16 14.23 402,332 -0.06(-0.40%)
Feb 14, 2011 14.32 14.43 14.25 14.29 298,106 -0.02(-0.15%)
Feb 11, 2011 14.02 14.39 13.93 14.31 310,993 +0.27(+1.94%)
Feb 10, 2011 13.90 14.16 13.88 14.03 199,375 +0.09(+0.62%)
Feb 09, 2011 13.84 13.98 13.71 13.95 326,446 +0.13(+0.93%)
Feb 08, 2011 13.63 13.91 13.61 13.82 410,904 +0.21(+1.53%)
Feb 07, 2011 13.60 13.78 13.50 13.61 519,537 +0.00(+0.00%)
Feb 04, 2011 13.69 13.76 13.48 13.61 184,829 -0.06(-0.47%)
Feb 03, 2011 13.50 13.76 13.45 13.68 305,548 +0.19(+1.38%)
Feb 02, 2011 13.56 13.71 13.45 13.49 301,064 -0.13(-0.95%)
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.