Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Nov 30, 2012 6.502 6.542 6.372 6.486 304,569 -0.03(-0.44%)
Nov 29, 2012 6.469 6.534 6.396 6.514 328,796 +0.12(+1.84%)
Nov 28, 2012 6.299 6.396 6.250 6.396 250,671 +0.09(+1.42%)
Nov 27, 2012 6.258 6.364 6.169 6.307 232,115 +0.06(+1.04%)
Nov 26, 2012 6.193 6.360 6.193 6.242 214,084 +0.06(+0.92%)
Nov 23, 2012 6.023 6.218 6.023 6.185 141,602 +0.19(+3.11%)
Nov 21, 2012 5.885 6.080 5.852 5.999 325,594 +0.13(+2.21%)
Nov 20, 2012 5.942 5.966 5.861 5.869 301,657 -0.12(-2.03%)
Nov 19, 2012 5.990 6.153 5.974 5.990 323,402 -0.03(-0.54%)
Nov 16, 2012 5.917 6.047 5.861 6.023 269,431 +0.09(+1.50%)
Nov 15, 2012 6.015 6.136 5.852 5.934 624,802 -0.09(-1.55%)
Nov 14, 2012 6.106 6.193 5.987 6.027 624,890 +0.00(+0.00%)
Nov 13, 2012 6.527 6.622 6.011 6.027 1,097,158 -0.57(-8.65%)
Nov 12, 2012 6.661 6.709 6.550 6.598 380,735 -0.06(-0.95%)
Nov 09, 2012 7.296 7.296 6.519 6.661 1,617,517 -0.94(-12.41%)
Nov 08, 2012 7.605 7.786 7.542 7.605 303,270 -0.02(-0.21%)
Nov 07, 2012 7.692 7.708 7.550 7.621 468,708 -0.14(-1.84%)
Nov 06, 2012 7.645 7.764 7.438 7.764 487,144 +0.28(+3.71%)
Nov 05, 2012 7.668 7.772 7.462 7.486 394,723 -0.20(-2.58%)
Nov 02, 2012 7.843 7.867 7.550 7.684 344,303 -0.16(-2.02%)
Nov 01, 2012 7.621 7.898 7.581 7.843 424,344 +0.21(+2.70%)
Oct 31, 2012 7.962 7.977 7.573 7.637 458,190 -0.29(-3.70%)
Oct 26, 2012 7.954 7.930 7.930 7.930 235,052 -0.05(-0.60%)
Oct 25, 2012 8.065 8.128 7.938 7.978 223,713 -0.02(-0.30%)
Oct 24, 2012 8.041 8.159 7.922 8.002 130,736 -0.03(-0.39%)
Oct 23, 2012 7.954 8.081 7.898 8.033 241,579 -0.02(-0.30%)
Oct 19, 2012 8.192 8.192 8.025 8.057 206,538 -0.18(-2.21%)
Oct 18, 2012 8.287 8.343 8.160 8.239 120,238 -0.08(-0.95%)
Oct 17, 2012 8.128 8.350 8.057 8.319 118,478 +0.21(+2.64%)
Oct 16, 2012 8.089 8.144 7.994 8.105 139,369 +0.08(+0.99%)
Oct 15, 2012 8.002 8.192 7.978 8.025 296,725 -0.02(-0.30%)
Oct 12, 2012 8.192 8.228 8.009 8.049 210,240 -0.16(-1.93%)
Oct 11, 2012 8.144 8.252 8.071 8.208 117,517 +0.14(+1.77%)
Oct 10, 2012 8.200 8.224 8.009 8.065 232,609 -0.13(-1.55%)
Oct 09, 2012 8.327 8.358 8.176 8.192 192,653 -0.13(-1.62%)
Oct 08, 2012 8.271 8.390 8.239 8.327 77,367 +0.01(+0.10%)
Oct 05, 2012 8.414 8.596 8.192 8.319 252,517 -0.08(-0.94%)
Oct 04, 2012 8.327 8.398 8.239 8.398 132,320 +0.13(+1.53%)
Oct 03, 2012 8.232 8.374 8.176 8.271 81,668 +0.02(+0.29%)
Oct 02, 2012 8.287 8.438 8.208 8.247 190,316 -0.04(-0.43%)
Oct 01, 2012 8.374 8.454 8.239 8.283 173,759 -0.07(-0.81%)
Sep 28, 2012 8.398 8.422 8.295 8.350 182,805 -0.10(-1.22%)
Sep 27, 2012 8.501 8.557 8.390 8.454 107,163 -0.00(-0.05%)
Sep 26, 2012 8.580 8.603 8.398 8.458 190,428 -0.10(-1.16%)
Sep 25, 2012 8.620 8.684 8.557 8.557 302,698 -0.02(-0.19%)
Sep 24, 2012 8.501 8.668 8.406 8.572 161,532 +0.02(+0.28%)
Sep 21, 2012 8.485 8.557 8.398 8.549 417,989 +0.16(+1.89%)
Sep 20, 2012 8.430 8.485 8.343 8.390 174,359 -0.08(-0.94%)
Sep 19, 2012 8.541 8.572 8.461 8.469 195,001 -0.08(-0.93%)
Sep 18, 2012 8.461 8.580 8.390 8.549 161,995 -0.03(-0.37%)
Sep 17, 2012 8.557 8.604 8.469 8.580 145,156 +0.02(+0.28%)
Sep 14, 2012 8.517 8.620 8.469 8.557 269,752 +0.04(+0.46%)
Sep 13, 2012 8.406 8.557 8.382 8.517 208,907 +0.09(+1.04%)
Sep 12, 2012 8.446 8.461 8.366 8.430 121,051 +0.00(+0.00%)
Sep 11, 2012 8.446 8.485 8.390 8.430 117,836 +0.02(+0.28%)
Sep 10, 2012 8.350 8.458 8.319 8.406 164,073 +0.04(+0.47%)
Sep 07, 2012 8.406 8.477 8.343 8.366 184,010 -0.01(-0.09%)
Sep 06, 2012 8.144 8.390 8.105 8.374 186,237 +0.28(+3.43%)
Sep 05, 2012 8.152 8.303 8.065 8.097 224,080 -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 MillValley.com & California Media Partners, LLC. All rights reserved.