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 (%)
May 31, 2005 12.44 12.80 12.21 12.26 410,900 +0.05(+0.41%)
May 27, 2005 11.85 12.22 11.75 12.21 451,900 +0.36(+3.04%)
May 26, 2005 12.00 12.00 11.70 11.85 285,300 -0.06(-0.50%)
May 25, 2005 11.50 11.98 11.05 11.91 521,100 +0.41(+3.57%)
May 24, 2005 11.50 11.57 11.35 11.50 228,800 +0.00(+0.00%)
May 23, 2005 11.37 11.60 11.05 11.50 273,100 +0.23(+2.04%)
May 20, 2005 11.55 11.55 11.10 11.27 201,500 -0.28(-2.42%)
May 19, 2005 11.75 12.00 11.50 11.55 289,200 +0.17(+1.49%)
May 17, 2005 11.30 11.50 11.24 11.38 170,400 +0.08(+0.71%)
May 16, 2005 10.85 11.39 10.83 11.30 245,500 +0.50(+4.63%)
May 13, 2005 11.10 11.25 10.75 10.80 177,300 -0.25(-2.26%)
May 12, 2005 11.50 11.50 10.70 11.05 557,700 -0.46(-4.00%)
May 11, 2005 11.15 11.70 11.10 11.51 500,600 +0.51(+4.64%)
May 10, 2005 11.20 11.25 10.87 11.00 276,300 -0.20(-1.79%)
May 09, 2005 10.50 11.25 10.28 11.20 516,900 +0.70(+6.67%)
May 06, 2005 10.26 10.60 10.20 10.50 307,200 +0.38(+3.75%)
May 05, 2005 9.700 10.40 9.700 10.12 539,400 -0.52(-4.89%)
May 04, 2005 9.800 10.95 9.700 10.64 660,100 +0.73(+7.37%)
May 03, 2005 9.750 10.06 8.750 9.910 1,256,600 -0.69(-6.51%)
May 02, 2005 10.20 10.72 10.10 10.60 484,800 +0.50(+4.95%)
Apr 29, 2005 9.900 10.25 9.750 10.10 530,800 +0.32(+3.27%)
Apr 28, 2005 9.000 9.940 8.900 9.780 683,300 +0.36(+3.82%)
Apr 27, 2005 9.750 9.950 8.500 9.420 671,400 -0.38(-3.88%)
Apr 26, 2005 8.500 9.900 8.250 9.800 2,297,300 +2.40(+32.43%)
Apr 25, 2005 7.250 7.600 6.800 7.400 324,900 +0.22(+3.06%)
Apr 22, 2005 7.600 7.600 7.140 7.180 128,300 -0.42(-5.53%)
Apr 21, 2005 7.710 7.950 7.510 7.600 158,000 -0.07(-0.91%)
Apr 20, 2005 7.350 8.000 7.310 7.670 280,700 +0.22(+2.95%)
Apr 19, 2005 6.810 7.500 6.810 7.450 174,600 +0.65(+9.56%)
Apr 18, 2005 6.700 6.800 6.600 6.800 82,700 +0.09(+1.34%)
Apr 15, 2005 6.600 6.850 6.500 6.710 164,300 -0.06(-0.89%)
Apr 14, 2005 7.250 7.250 6.700 6.770 125,100 -0.17(-2.45%)
Apr 13, 2005 7.150 7.240 6.800 6.940 105,000 -0.16(-2.25%)
Apr 12, 2005 6.940 7.240 6.600 7.100 200,700 +0.06(+0.85%)
Apr 11, 2005 7.170 7.300 6.800 7.040 166,600 -0.13(-1.81%)
Apr 08, 2005 7.200 7.400 6.900 7.170 232,600 +0.03(+0.42%)
Apr 07, 2005 6.480 7.150 6.460 7.140 500,700 +0.76(+11.91%)
Apr 06, 2005 6.350 6.450 6.210 6.380 104,900 +0.04(+0.63%)
Apr 05, 2005 6.300 6.400 6.250 6.340 68,400 +0.04(+0.63%)
Apr 04, 2005 6.100 6.300 6.040 6.300 57,000 +0.10(+1.61%)
Apr 01, 2005 6.250 6.350 6.000 6.200 98,800 -0.10(-1.59%)
Mar 31, 2005 6.400 6.400 6.200 6.300 61,300 -0.09(-1.41%)
Mar 30, 2005 6.310 6.400 6.200 6.390 118,300 +0.08(+1.27%)
Mar 29, 2005 6.120 6.480 6.100 6.310 84,200 +0.19(+3.10%)
Mar 28, 2005 6.200 6.200 5.800 6.120 177,300 -0.09(-1.45%)
Mar 24, 2005 6.320 6.320 6.010 6.210 135,300 -0.20(-3.12%)
Mar 23, 2005 6.490 6.500 6.270 6.410 68,000 -0.05(-0.77%)
Mar 22, 2005 6.300 6.500 6.280 6.460 116,700 +0.09(+1.41%)
Mar 21, 2005 6.250 6.460 6.150 6.370 114,600 +0.09(+1.43%)
Mar 18, 2005 6.250 6.290 6.000 6.280 193,300 +0.03(+0.48%)
Mar 17, 2005 6.000 6.340 6.000 6.250 468,500 +0.26(+4.34%)
Mar 16, 2005 5.600 6.050 5.550 5.990 396,900 +0.44(+7.93%)
Mar 15, 2005 5.300 5.610 5.270 5.550 204,200 +0.37(+7.14%)
Mar 14, 2005 5.000 5.290 5.000 5.180 172,000 +0.23(+4.65%)
Mar 11, 2005 5.250 5.290 4.850 4.950 211,100 -0.25(-4.81%)
Mar 10, 2005 5.840 5.840 5.050 5.200 326,600 -0.63(-10.81%)
Mar 09, 2005 6.590 6.590 5.650 5.830 311,400 -0.32(-5.20%)
Mar 08, 2005 6.200 6.350 6.000 6.150 242,000 -0.05(-0.81%)
Mar 07, 2005 6.020 6.300 6.000 6.200 162,700 +0.20(+3.33%)
Mar 04, 2005 5.910 6.200 5.900 6.000 370,300 +0.10(+1.69%)
Mar 03, 2005 6.220 6.580 5.800 5.900 877,400 -0.31(-4.99%)
Mar 02, 2005 5.900 6.640 5.800 6.210 672,100 +0.30(+5.08%)
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.