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 (%)
Jul 31, 2013	10.58	10.65	10.41	10.59	0	+0.01(+0.08%)
Jul 30, 2013	9.818	10.58	9.818	10.58	0	+0.85(+8.70%)
Jul 29, 2013	9.996	10.02	9.683	9.733	400,915	-0.30(-3.04%)
Jul 26, 2013	9.886	10.10	9.801	10.04	0	+0.06(+0.59%)
Jul 25, 2013	9.826	9.987	9.809	9.979	0	+0.12(+1.20%)
Jul 24, 2013	9.852	9.877	9.733	9.860	0	+0.05(+0.52%)
Jul 23, 2013	9.869	9.869	9.759	9.809	0	-0.04(-0.43%)
Jul 22, 2013	9.835	9.877	9.784	9.852	0	-0.01(-0.09%)
Jul 19, 2013	9.877	9.953	9.767	9.860	0	-0.06(-0.60%)
Jul 18, 2013	9.835	9.920	9.742	9.920	0	+0.08(+0.77%)
Jul 17, 2013	9.843	9.877	9.737	9.843	163,073	+0.05(+0.52%)
Jul 16, 2013	9.716	9.903	9.716	9.793	0	+0.07(+0.70%)
Jul 15, 2013	9.759	9.788	9.556	9.725	0	-0.04(-0.43%)
Jul 12, 2013	9.699	9.894	9.632	9.767	0	+0.03(+0.26%)
Jul 11, 2013	9.674	9.750	9.556	9.742	0	+0.14(+1.41%)
Jul 10, 2013	9.691	9.818	9.589	9.606	0	-0.11(-1.13%)
Jul 09, 2013	9.649	9.801	9.530	9.716	0	+0.11(+1.15%)
Jul 08, 2013	9.513	9.690	9.513	9.606	398,751	+0.09(+0.98%)
Jul 05, 2013	9.801	9.801	9.336	9.513	0	-0.15(-1.58%)
Jul 03, 2013	9.522	9.708	9.437	9.666	0	+0.07(+0.71%)
Jul 02, 2013	9.987	10.00	9.407	9.598	0	-0.42(-4.22%)
Jul 01, 2013	9.962	10.40	9.750	10.02	0	+0.05(+0.51%)
Jun 28, 2013	9.606	10.06	8.989	9.970	1,430,994	+0.39(+4.06%)
Jun 27, 2013	9.039	9.598	8.878	9.581	926,498	+0.57(+6.29%)
Jun 26, 2013	9.107	9.225	8.955	9.014	0	+0.00(+0.00%)
Jun 25, 2013	8.836	9.149	8.785	9.014	0	+0.23(+2.60%)
Jun 24, 2013	8.972	9.073	8.455	8.785	0	-0.33(-3.62%)
Jun 21, 2013	8.608	9.158	8.608	9.115	1,297,497	+0.53(+6.21%)
Jun 20, 2013	8.633	8.675	8.438	8.582	0	-0.15(-1.74%)
Jun 19, 2013	8.963	8.979	8.718	8.735	0	-0.19(-2.18%)
Jun 18, 2013	8.692	9.022	8.667	8.929	0	+0.27(+3.13%)
Jun 17, 2013	8.650	9.090	8.515	8.658	0	+0.11(+1.29%)
Jun 14, 2013	8.405	8.612	8.182	8.548	0	+0.55(+6.88%)
Jun 13, 2013	7.753	8.108	7.702	7.998	309,242	+0.24(+3.05%)
Jun 12, 2013	7.770	7.795	7.660	7.761	232,942	+0.08(+1.10%)
Jun 11, 2013	7.617	7.719	7.507	7.677	240,569	+0.03(+0.33%)
Jun 10, 2013	7.651	7.677	7.609	7.651	0	+0.03(+0.33%)
Jun 07, 2013	7.592	7.689	7.406	7.626	0	+0.10(+1.35%)
Jun 06, 2013	7.626	7.753	7.457	7.524	412,951	-0.08(-1.11%)
Jun 05, 2013	7.685	7.702	7.575	7.609	0	-0.07(-0.88%)
Jun 04, 2013	7.787	7.829	7.643	7.677	0	-0.10(-1.31%)
Jun 03, 2013	7.677	7.909	7.660	7.778	348,915	+0.14(+1.77%)
May 31, 2013	7.787	7.846	7.634	7.643	182,313	-0.19(-2.48%)
May 30, 2013	7.516	7.837	7.507	7.837	411,928	+0.33(+4.40%)
May 29, 2013	7.550	7.651	7.414	7.507	218,742	-0.03(-0.45%)
May 28, 2013	7.575	7.660	7.465	7.541	174,820	+0.05(+0.68%)
May 24, 2013	7.397	7.550	7.194	7.490	0	+0.02(+0.23%)
May 23, 2013	7.473	7.575	7.423	7.473	0	-0.04(-0.56%)
May 22, 2013	7.677	7.791	7.448	7.516	0	-0.16(-2.09%)
May 21, 2013	7.584	7.753	7.466	7.677	0	+0.13(+1.68%)
May 20, 2013	7.490	7.613	7.457	7.550	0	+0.05(+0.68%)
May 17, 2013	7.431	7.506	7.389	7.499	0	+0.09(+1.26%)
May 16, 2013	7.389	7.541	7.304	7.406	284,090	-0.01(-0.11%)
May 15, 2013	7.304	7.440	7.296	7.414	0	+0.08(+1.04%)
May 13, 2013	7.380	7.440	7.338	7.338	0	-0.05(-0.69%)
May 10, 2013	7.338	7.507	7.338	7.389	0	+0.06(+0.81%)
May 09, 2013	7.287	7.330	7.160	7.330	0	+0.02(+0.29%)
May 08, 2013	7.176	7.342	7.176	7.308	0	+0.13(+1.85%)
May 07, 2013	7.143	7.188	7.134	7.176	0	+0.05(+0.70%)
May 06, 2013	7.167	7.225	7.035	7.126	0	-0.02(-0.35%)
May 03, 2013	7.068	7.250	6.943	7.151	0	+0.21(+2.99%)
May 02, 2013	6.595	7.068	6.570	6.943	0	+0.48(+7.45%)

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