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 (%)
Aug 31, 2011 9.734 9.786 9.325 9.504 407,711 -0.19(-1.92%)
Aug 30, 2011 9.496 9.726 9.288 9.689 272,609 +0.12(+1.24%)
Aug 29, 2011 9.117 9.578 9.117 9.570 432,306 +0.53(+5.92%)
Aug 26, 2011 8.842 9.035 8.686 9.035 492,688 +0.13(+1.50%)
Aug 25, 2011 9.273 9.279 8.842 8.902 331,167 -0.32(-3.46%)
Aug 24, 2011 9.177 9.281 9.117 9.221 297,277 +0.01(+0.08%)
Aug 23, 2011 8.842 9.258 8.783 9.214 354,366 +0.39(+4.38%)
Aug 22, 2011 9.191 9.333 8.778 8.827 355,711 -0.19(-2.06%)
Aug 19, 2011 8.902 9.366 8.857 9.013 576,254 -0.01(-0.16%)
Aug 18, 2011 9.288 9.288 8.753 9.028 1,137,998 -0.44(-4.63%)
Aug 17, 2011 9.065 9.501 9.065 9.466 603,673 +0.46(+5.12%)
Aug 16, 2011 9.080 9.147 8.924 9.006 279,773 -0.16(-1.78%)
Aug 15, 2011 9.065 9.243 8.917 9.169 269,137 +0.19(+2.15%)
Aug 12, 2011 8.835 9.021 8.664 8.976 459,808 +0.16(+1.85%)
Aug 11, 2011 8.671 8.961 8.560 8.813 600,690 +0.19(+2.24%)
Aug 10, 2011 8.969 9.028 8.552 8.619 743,670 -0.56(-6.07%)
Aug 09, 2011 9.035 9.199 8.471 9.177 846,745 +0.52(+6.01%)
Aug 08, 2011 9.437 9.544 8.656 8.656 855,766 -0.96(-9.97%)
Aug 05, 2011 9.875 10.03 9.429 9.615 773,665 -0.19(-1.97%)
Aug 04, 2011 10.22 10.37 9.808 9.808 685,135 -0.46(-4.45%)
Aug 03, 2011 10.23 10.42 10.06 10.27 709,469 +0.00(+0.00%)
Aug 02, 2011 10.72 10.76 10.18 10.27 1,091,076 -0.47(-4.37%)
Aug 01, 2011 11.02 11.12 10.69 10.73 871,224 -0.23(-2.08%)
Jul 29, 2011 10.70 11.55 10.62 10.96 3,332,193 +0.81(+7.95%)
Jul 28, 2011 10.10 10.60 9.928 10.16 1,322,542 +0.05(+0.51%)
Jul 27, 2011 10.27 10.32 10.05 10.10 387,884 -0.18(-1.78%)
Jul 26, 2011 10.43 10.45 10.23 10.29 400,906 -0.16(-1.54%)
Jul 25, 2011 10.57 10.79 10.44 10.45 457,095 -0.19(-1.79%)
Jul 22, 2011 10.72 10.97 10.60 10.64 361,273 -0.30(-2.75%)
Jul 21, 2011 10.60 10.95 10.58 10.94 368,606 +0.40(+3.76%)
Jul 20, 2011 10.86 10.86 10.50 10.54 250,573 -0.32(-2.91%)
Jul 19, 2011 10.76 10.88 10.71 10.86 241,946 +0.18(+1.65%)
Jul 18, 2011 11.04 11.06 10.57 10.68 465,815 -0.34(-3.13%)
Jul 15, 2011 11.11 11.22 10.97 11.03 503,812 -0.06(-0.53%)
Jul 14, 2011 10.99 11.29 10.78 11.09 1,120,914 +0.57(+5.44%)
Jul 13, 2011 10.56 10.66 10.43 10.51 326,204 -0.03(-0.28%)
Jul 12, 2011 10.49 10.63 10.38 10.54 248,367 +0.08(+0.77%)
Jul 11, 2011 10.43 10.55 10.33 10.46 328,193 -0.07(-0.63%)
Jul 08, 2011 10.48 10.55 10.40 10.53 226,656 -0.04(-0.42%)
Jul 07, 2011 10.29 10.60 10.27 10.57 314,175 +0.32(+3.08%)
Jul 06, 2011 10.40 10.46 10.16 10.26 341,852 -0.11(-1.06%)
Jul 05, 2011 10.32 10.48 10.26 10.37 386,361 -0.01(-0.07%)
Jul 01, 2011 10.27 10.49 10.21 10.38 293,569 +0.06(+0.57%)
Jun 30, 2011 10.20 10.33 10.13 10.32 421,933 +0.10(+1.01%)
Jun 29, 2011 10.05 10.26 10.01 10.21 349,949 +0.12(+1.24%)
Jun 28, 2011 9.796 10.13 9.788 10.09 518,225 +0.26(+2.61%)
Jun 27, 2011 9.700 9.854 9.561 9.832 324,662 +0.11(+1.13%)
Jun 24, 2011 9.597 9.725 9.502 9.722 697,120 +0.14(+1.45%)
Jun 23, 2011 9.319 9.612 9.267 9.583 398,417 +0.18(+1.95%)
Jun 22, 2011 9.370 9.443 9.231 9.399 514,110 +0.01(+0.16%)
Jun 21, 2011 9.128 9.385 9.077 9.385 1,334,717 +0.29(+3.15%)
Jun 20, 2011 9.114 9.385 9.077 9.099 587,966 -0.26(-2.82%)
Jun 17, 2011 9.700 9.796 9.260 9.363 973,333 -0.32(-3.26%)
Jun 16, 2011 9.825 9.891 9.634 9.678 621,491 -0.12(-1.27%)
Jun 15, 2011 10.07 10.10 9.752 9.803 644,662 -0.35(-3.47%)
Jun 14, 2011 9.818 10.41 9.796 10.16 807,442 +0.40(+4.06%)
Jun 13, 2011 9.678 9.759 9.642 9.759 469,727 +0.06(+0.61%)
Jun 10, 2011 9.862 9.961 9.686 9.700 275,436 -0.24(-2.44%)
Jun 09, 2011 9.774 10.01 9.774 9.942 294,809 +0.14(+1.42%)
Jun 08, 2011 9.854 9.957 9.737 9.803 420,463 -0.10(-1.04%)
Jun 07, 2011 10.00 10.02 9.906 9.906 405,264 -0.04(-0.44%)
Jun 06, 2011 9.913 10.05 9.796 9.950 423,540 +0.13(+1.35%)
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.