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, 2012 8.176 8.232 8.081 8.152 116,378 +0.02(+0.19%)
Aug 30, 2012 8.176 8.247 8.097 8.136 162,077 -0.10(-1.25%)
Aug 29, 2012 8.216 8.303 8.208 8.239 97,085 +0.06(+0.78%)
Aug 27, 2012 8.239 8.279 8.131 8.176 158,017 -0.06(-0.67%)
Aug 24, 2012 8.192 8.279 8.113 8.232 211,584 +0.02(+0.19%)
Aug 23, 2012 8.382 8.382 8.168 8.216 169,258 -0.18(-2.17%)
Aug 22, 2012 8.438 8.501 8.366 8.398 117,990 -0.05(-0.56%)
Aug 21, 2012 8.565 8.620 8.366 8.446 262,033 -0.10(-1.21%)
Aug 20, 2012 8.533 8.572 8.446 8.549 268,649 -0.02(-0.28%)
Aug 17, 2012 8.485 8.580 8.438 8.572 351,569 +0.08(+0.93%)
Aug 16, 2012 8.335 8.517 8.287 8.493 244,323 +0.17(+2.10%)
Aug 15, 2012 8.224 8.327 8.200 8.319 339,766 +0.06(+0.77%)
Aug 14, 2012 8.239 8.327 8.208 8.255 194,697 +0.08(+0.97%)
Aug 13, 2012 8.192 8.232 8.073 8.176 175,291 -0.04(-0.48%)
Aug 10, 2012 8.247 8.279 8.168 8.216 126,223 -0.06(-0.67%)
Aug 09, 2012 8.208 8.287 8.145 8.271 221,704 +0.10(+1.16%)
Aug 08, 2012 8.192 8.247 8.105 8.176 182,130 -0.02(-0.19%)
Aug 07, 2012 8.208 8.239 8.073 8.192 221,227 +0.06(+0.78%)
Aug 06, 2012 8.120 8.287 8.105 8.128 239,587 +0.00(+0.00%)
Aug 03, 2012 8.184 8.279 8.120 8.128 257,327 +0.05(+0.59%)
Aug 02, 2012 7.986 8.208 7.978 8.081 285,407 +0.06(+0.74%)
Aug 01, 2012 8.193 8.271 8.021 8.021 419,467 -0.15(-1.86%)
Jul 31, 2012 8.240 8.333 8.146 8.173 417,779 -0.11(-1.27%)
Jul 30, 2012 8.092 8.279 7.998 8.279 446,529 +0.23(+2.81%)
Jul 27, 2012 7.959 8.255 7.873 8.053 597,246 -0.11(-1.34%)
Jul 26, 2012 8.372 8.372 7.951 8.162 642,113 -0.09(-1.04%)
Jul 25, 2012 8.302 8.364 8.216 8.247 464,699 -0.03(-0.38%)
Jul 24, 2012 8.364 8.403 8.232 8.279 333,940 -0.08(-0.93%)
Jul 23, 2012 8.458 8.540 8.333 8.357 516,463 -0.22(-2.55%)
Jul 20, 2012 8.528 8.606 8.528 8.575 346,954 +0.02(+0.18%)
Jul 19, 2012 8.590 8.707 8.559 8.559 384,243 -0.02(-0.18%)
Jul 18, 2012 8.575 8.645 8.497 8.575 250,474 +0.00(+0.00%)
Jul 17, 2012 8.684 8.684 8.505 8.575 347,104 -0.03(-0.36%)
Jul 16, 2012 8.723 8.723 8.544 8.606 371,601 -0.12(-1.34%)
Jul 13, 2012 8.676 8.777 8.598 8.723 230,357 +0.05(+0.54%)
Jul 12, 2012 8.614 8.742 8.520 8.676 201,447 +0.02(+0.27%)
Jul 11, 2012 8.731 8.785 8.583 8.653 265,833 -0.08(-0.89%)
Jul 10, 2012 8.879 8.957 8.719 8.731 222,610 -0.12(-1.41%)
Jul 09, 2012 8.941 8.941 8.824 8.855 391,001 -0.13(-1.47%)
Jul 06, 2012 9.027 9.089 8.933 8.988 175,987 -0.12(-1.28%)
Jul 05, 2012 9.066 9.159 8.943 9.105 214,442 +0.02(+0.26%)
Jul 03, 2012 9.066 9.144 8.692 9.082 179,582 +0.03(+0.34%)
Jul 02, 2012 8.980 9.113 8.894 9.050 329,066 +0.04(+0.43%)
Jun 29, 2012 9.050 9.074 8.793 9.011 475,112 +0.08(+0.87%)
Jun 28, 2012 8.583 9.159 8.536 8.933 979,523 +0.28(+3.24%)
Jun 27, 2012 8.606 8.739 8.583 8.653 338,277 +0.08(+0.91%)
Jun 26, 2012 8.575 8.637 8.466 8.575 218,765 +0.04(+0.46%)
Jun 25, 2012 8.520 8.668 8.481 8.536 306,268 -0.10(-1.17%)
Jun 22, 2012 8.551 8.653 8.489 8.637 469,754 +0.12(+1.37%)
Jun 21, 2012 8.723 8.809 8.458 8.520 254,977 -0.21(-2.41%)
Jun 20, 2012 8.551 8.777 8.505 8.731 460,864 +0.15(+1.73%)
Jun 19, 2012 8.551 8.715 8.481 8.583 731,884 +0.09(+1.01%)
Jun 18, 2012 8.434 8.559 8.403 8.497 409,920 +0.04(+0.41%)
Jun 15, 2012 8.271 8.505 8.271 8.462 602,952 +0.19(+2.31%)
Jun 14, 2012 8.177 8.279 8.127 8.271 469,316 +0.16(+1.92%)
Jun 13, 2012 8.232 8.286 8.060 8.115 402,663 -0.15(-1.79%)
Jun 12, 2012 8.357 8.364 8.115 8.263 300,195 -0.03(-0.38%)
Jun 11, 2012 8.411 8.427 8.279 8.294 237,712 -0.05(-0.65%)
Jun 08, 2012 8.201 8.372 8.006 8.349 291,110 +0.15(+1.81%)
Jun 07, 2012 8.341 8.403 8.185 8.201 323,005 -0.07(-0.85%)
Jun 06, 2012 8.146 8.310 8.146 8.271 379,493 +0.19(+2.31%)
Jun 05, 2012 8.076 8.123 7.905 8.084 274,476 +0.00(+0.00%)
Jun 04, 2012 8.006 8.123 7.936 8.084 280,056 +0.09(+1.07%)
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.