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 30, 2013 6.620 6.719 6.595 6.719 0 +0.10(+1.50%)
Apr 29, 2013 6.653 6.686 6.595 6.620 130,055 -0.02(-0.25%)
Apr 26, 2013 6.628 6.661 6.612 6.636 205,926 +0.00(+0.00%)
Apr 25, 2013 6.554 6.761 6.554 6.636 0 +0.11(+1.65%)
Apr 24, 2013 6.636 6.645 6.479 6.529 158,366 -0.10(-1.50%)
Apr 23, 2013 6.280 6.653 6.247 6.628 378,582 +0.39(+6.25%)
Apr 22, 2013 6.296 6.462 6.085 6.238 204,287 +0.06(+0.94%)
Apr 19, 2013 6.139 6.189 5.956 6.180 336,427 +0.05(+0.81%)
Apr 18, 2013 6.097 6.139 6.014 6.130 232,116 +0.05(+0.82%)
Apr 17, 2013 6.180 6.263 6.023 6.081 221,520 -0.13(-2.14%)
Apr 16, 2013 6.172 6.238 6.064 6.213 306,250 +0.10(+1.63%)
Apr 15, 2013 6.305 6.313 6.097 6.114 320,532 -0.24(-3.79%)
Apr 12, 2013 6.421 6.471 6.346 6.354 183,394 -0.07(-1.16%)
Apr 11, 2013 6.388 6.504 6.363 6.429 214,833 +0.07(+1.04%)
Apr 10, 2013 6.280 6.404 6.222 6.363 270,143 +0.11(+1.72%)
Apr 09, 2013 6.288 6.363 6.205 6.255 344,763 -0.02(-0.40%)
Apr 08, 2013 6.330 6.377 6.222 6.280 294,488 -0.05(-0.79%)
Apr 05, 2013 6.537 6.545 6.313 6.330 421,506 -0.32(-4.86%)
Apr 04, 2013 6.786 6.786 6.558 6.653 212,874 -0.11(-1.60%)
Apr 03, 2013 6.885 6.916 6.744 6.761 189,056 -0.10(-1.45%)
Apr 02, 2013 6.927 6.968 6.769 6.860 226,590 -0.03(-0.48%)
Apr 01, 2013 7.051 7.093 6.827 6.894 242,032 -0.14(-2.00%)
Mar 28, 2013 7.060 7.063 6.944 7.035 193,683 -0.02(-0.24%)
Mar 27, 2013 7.051 7.143 6.935 7.051 124,898 -0.02(-0.35%)
Mar 26, 2013 7.159 7.176 6.947 7.076 147,612 -0.04(-0.58%)
Mar 25, 2013 7.192 7.192 6.985 7.118 218,468 -0.04(-0.58%)
Mar 22, 2013 7.084 7.192 7.076 7.159 146,225 +0.09(+1.29%)
Mar 21, 2013 7.035 7.134 6.985 7.068 172,893 -0.01(-0.12%)
Mar 20, 2013 7.167 7.176 7.035 7.076 240,959 -0.07(-1.04%)
Mar 19, 2013 7.201 7.234 7.093 7.151 711,579 -0.06(-0.81%)
Mar 18, 2013 7.167 7.242 7.101 7.209 407,336 -0.05(-0.69%)
Mar 15, 2013 7.084 7.333 7.035 7.259 769,296 +0.17(+2.34%)
Mar 14, 2013 6.695 7.093 6.636 7.093 599,415 +0.39(+5.82%)
Mar 13, 2013 6.628 6.711 6.603 6.703 327,384 +0.10(+1.57%)
Mar 12, 2013 6.672 6.737 6.559 6.599 469,246 -0.09(-1.33%)
Mar 11, 2013 6.932 6.950 6.656 6.688 905,105 -0.26(-3.74%)
Mar 08, 2013 6.875 6.989 6.830 6.948 537,546 +0.09(+1.30%)
Mar 07, 2013 6.818 6.864 6.737 6.859 601,367 +0.04(+0.60%)
Mar 06, 2013 6.697 6.948 6.502 6.818 799,380 +0.11(+1.69%)
Mar 05, 2013 6.688 6.891 6.615 6.705 580,947 +0.05(+0.73%)
Mar 04, 2013 6.656 6.688 6.510 6.656 335,644 +0.00(+0.00%)
Mar 01, 2013 6.648 6.713 6.469 6.656 334,391 -0.02(-0.36%)
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%)
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.