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 (%)
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%)
Apr 01, 2009 9.687 10.00 9.597 9.970 315,387 +0.12(+1.19%)
Mar 31, 2009 9.977 10.15 9.425 9.853 353,395 +0.00(+0.00%)
Mar 30, 2009 9.749 9.922 9.584 9.853 427,417 -0.48(-4.68%)
Mar 26, 2009 9.860 10.35 9.839 10.34 617,337 +0.56(+5.72%)
Mar 25, 2009 9.853 10.13 9.480 9.777 277,535 +0.01(+0.14%)
Mar 24, 2009 9.770 9.974 9.501 9.763 258,275 -0.14(-1.46%)
Mar 23, 2009 9.749 9.908 9.328 9.908 462,049 +0.73(+7.98%)
Mar 20, 2009 9.860 9.977 9.093 9.176 528,530 -0.58(-5.94%)
Mar 19, 2009 9.874 9.963 9.660 9.756 241,427 -0.02(-0.21%)
Mar 18, 2009 9.349 9.908 9.162 9.777 348,717 +0.42(+4.50%)
Mar 17, 2009 9.066 9.370 8.845 9.356 304,518 +0.31(+3.44%)
Mar 16, 2009 9.694 9.784 8.990 9.045 259,179 -0.55(-5.76%)
Mar 13, 2009 9.722 9.805 9.425 9.597 205,366 -0.11(-1.14%)
Mar 12, 2009 9.301 9.763 9.003 9.708 438,304 +0.35(+3.69%)
Mar 11, 2009 9.480 9.632 9.218 9.363 398,534 -0.10(-1.02%)
Mar 10, 2009 8.942 9.618 8.859 9.459 829,616 +0.60(+6.78%)
Mar 09, 2009 8.990 9.273 8.831 8.859 486,249 -0.23(-2.51%)
Mar 06, 2009 8.921 9.100 8.652 9.087 631,647 +0.21(+2.41%)
Mar 05, 2009 8.721 8.969 8.534 8.873 514,991 +0.02(+0.23%)
Mar 04, 2009 8.120 9.052 8.120 8.852 824,153 +0.50(+6.04%)
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.