Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jun 30, 2009 9.860 10.12 9.860 10.01 618,158 +0.19(+1.90%)
Jun 29, 2009 9.950 10.01 9.742 9.825 247,720 -0.12(-1.25%)
Jun 26, 2009 9.729 10.01 9.660 9.950 645,813 +0.20(+2.05%)
Jun 25, 2009 9.660 9.749 9.446 9.749 291,315 +0.21(+2.24%)
Jun 24, 2009 9.660 9.694 9.238 9.535 346,145 +0.26(+2.83%)
Jun 23, 2009 9.238 9.342 9.164 9.273 302,732 +0.06(+0.67%)
Jun 22, 2009 9.563 9.673 9.114 9.211 361,083 -0.36(-3.75%)
Jun 19, 2009 9.715 9.818 9.549 9.570 444,261 +0.01(+0.14%)
Jun 18, 2009 9.459 9.604 9.252 9.556 266,169 +0.17(+1.76%)
Jun 17, 2009 9.266 9.563 9.162 9.390 302,580 +0.10(+1.04%)
Jun 16, 2009 9.494 9.542 9.149 9.294 468,355 -0.06(-0.66%)
Jun 15, 2009 9.653 9.680 9.252 9.356 648,991 -0.35(-3.56%)
Jun 12, 2009 10.48 10.66 9.597 9.701 1,017,305 -1.04(-9.65%)
Jun 11, 2009 10.84 10.90 10.70 10.74 292,591 -0.03(-0.26%)
Jun 10, 2009 10.74 10.81 10.50 10.76 318,155 +0.07(+0.65%)
Jun 09, 2009 10.73 10.87 10.65 10.70 210,605 -0.02(-0.19%)
Jun 08, 2009 10.60 10.99 10.50 10.72 242,579 +0.04(+0.39%)
Jun 05, 2009 10.80 10.94 10.50 10.67 263,472 -0.08(-0.71%)
Jun 04, 2009 10.55 10.87 10.45 10.75 434,301 +0.25(+2.37%)
Jun 03, 2009 10.29 10.50 10.14 10.50 684,007 +0.17(+1.60%)
Jun 02, 2009 10.16 10.38 10.02 10.34 472,994 +0.09(+0.88%)
Jun 01, 2009 9.667 10.40 9.385 10.25 812,176 +0.79(+8.32%)
May 29, 2009 9.646 9.715 9.377 9.459 521,530 -0.19(-2.00%)
May 28, 2009 9.680 9.812 9.418 9.653 401,405 +0.07(+0.72%)
May 27, 2009 9.715 9.832 9.570 9.584 347,508 -0.17(-1.77%)
May 26, 2009 9.639 9.936 9.591 9.756 646,999 +0.17(+1.73%)
May 22, 2009 9.812 9.839 9.584 9.591 285,954 -0.20(-2.05%)
May 21, 2009 9.894 10.01 9.549 9.791 420,169 -0.18(-1.80%)
May 20, 2009 10.16 10.32 9.915 9.970 375,011 -0.10(-0.96%)
May 19, 2009 10.32 10.32 9.957 10.07 312,165 -0.26(-2.54%)
May 18, 2009 10.13 10.35 9.894 10.33 348,782 +0.28(+2.75%)
May 15, 2009 9.957 10.25 9.812 10.05 386,904 +0.14(+1.46%)
May 14, 2009 9.963 10.17 9.805 9.908 343,321 -0.05(-0.49%)
May 13, 2009 10.06 10.16 9.894 9.957 439,128 -0.25(-2.44%)
May 12, 2009 10.32 10.36 10.09 10.21 315,062 -0.09(-0.87%)
May 11, 2009 10.19 10.36 10.07 10.29 368,142 -0.03(-0.27%)
May 08, 2009 10.34 10.36 10.05 10.32 332,818 +0.06(+0.61%)
May 07, 2009 10.57 10.58 10.03 10.26 433,489 -0.12(-1.13%)
May 06, 2009 10.36 10.49 10.23 10.38 537,318 -0.06(-0.60%)
May 05, 2009 10.27 10.56 10.04 10.44 722,216 +0.15(+1.48%)
May 04, 2009 10.29 10.44 10.09 10.29 335,357 +0.21(+2.13%)
May 01, 2009 9.570 10.17 9.563 10.07 536,712 +0.59(+6.19%)
Apr 30, 2009 9.770 10.04 9.349 9.487 1,301,035 -0.93(-8.95%)
Apr 29, 2009 10.06 10.52 9.970 10.42 1,043,460 +0.40(+4.00%)
Apr 28, 2009 10.24 10.60 9.957 10.02 478,361 -0.33(-3.20%)
Apr 27, 2009 10.18 10.56 9.929 10.35 747,802 +0.22(+2.18%)
Apr 24, 2009 10.09 10.30 9.832 10.13 333,698 +0.08(+0.83%)
Apr 23, 2009 10.12 10.34 9.770 10.05 295,287 -0.04(-0.41%)
Apr 22, 2009 9.784 10.38 9.673 10.09 351,908 +0.27(+2.74%)
Apr 21, 2009 9.356 9.825 9.156 9.818 314,899 +0.43(+4.64%)
Apr 20, 2009 9.611 9.632 9.301 9.383 265,223 -0.46(-4.63%)
Apr 17, 2009 9.936 9.957 9.577 9.839 306,990 -0.07(-0.70%)
Apr 16, 2009 9.860 9.963 9.577 9.908 416,958 +0.15(+1.56%)
Apr 15, 2009 9.791 9.791 9.618 9.756 369,471 -0.12(-1.19%)
Apr 14, 2009 10.12 10.25 9.812 9.874 340,620 -0.39(-3.77%)
Apr 13, 2009 10.08 10.37 9.936 10.26 302,890 +0.08(+0.81%)
Apr 09, 2009 10.22 10.36 10.10 10.18 353,013 +0.18(+1.80%)
Apr 08, 2009 9.591 10.01 9.446 9.998 158,040 +0.43(+4.55%)
Apr 07, 2009 9.929 10.06 9.494 9.563 361,983 -0.44(-4.42%)
Apr 06, 2009 10.20 10.26 9.874 10.00 200,277 -0.24(-2.36%)
Apr 03, 2009 10.29 10.36 10.10 10.25 234,500 -0.03(-0.34%)
Apr 02, 2009 10.16 10.45 10.02 10.28 507,437 +0.31(+3.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.