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 (%)
Dec 31, 2012 6.396 6.705 6.299 6.648 483,881 +0.26(+4.07%)
Dec 28, 2012 6.380 6.437 6.303 6.388 531,878 +0.01(+0.13%)
Dec 27, 2012 6.469 6.493 6.339 6.380 328,976 -0.10(-1.50%)
Dec 26, 2012 6.559 6.567 6.461 6.477 406,134 -0.09(-1.36%)
Dec 24, 2012 6.559 6.583 6.494 6.567 211,018 +0.02(+0.37%)
Dec 21, 2012 6.486 6.550 6.412 6.542 1,091,100 +0.00(+0.00%)
Dec 20, 2012 6.624 6.648 6.494 6.542 308,068 -0.07(-1.10%)
Dec 19, 2012 6.534 6.697 6.526 6.615 356,109 +0.09(+1.37%)
Dec 18, 2012 6.526 6.624 6.518 6.526 324,818 +0.02(+0.25%)
Dec 17, 2012 6.453 6.583 6.412 6.510 348,836 +0.07(+1.14%)
Dec 14, 2012 6.372 6.591 6.372 6.437 344,407 +0.02(+0.38%)
Dec 13, 2012 6.445 6.550 6.348 6.412 474,273 -0.02(-0.25%)
Dec 12, 2012 6.477 6.486 6.331 6.429 473,502 -0.06(-1.00%)
Dec 11, 2012 6.201 6.494 6.201 6.494 466,626 +0.31(+4.99%)
Dec 10, 2012 6.080 6.210 6.048 6.185 246,426 +0.07(+1.20%)
Dec 07, 2012 6.169 6.185 6.088 6.112 158,318 -0.02(-0.26%)
Dec 06, 2012 6.242 6.274 6.128 6.128 238,362 -0.10(-1.56%)
Dec 05, 2012 6.185 6.250 6.104 6.226 343,816 +0.06(+1.05%)
Dec 04, 2012 6.372 6.380 6.106 6.161 363,051 -0.32(-5.01%)
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%)
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.