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 (%)
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%)
Jun 01, 2012 7.873 8.068 7.850 7.998 606,307 +0.01(+0.10%)
May 31, 2012 8.068 8.099 7.897 7.990 482,107 -0.09(-1.16%)
May 30, 2012 8.216 8.262 8.006 8.084 459,641 -0.25(-2.99%)
May 29, 2012 8.489 8.520 8.286 8.333 339,012 -0.09(-1.11%)
May 25, 2012 8.411 8.442 8.302 8.427 134,932 +0.02(+0.19%)
May 24, 2012 8.434 8.456 8.178 8.411 304,613 +0.10(+1.22%)
May 23, 2012 8.053 8.333 8.006 8.310 311,540 +0.20(+2.50%)
May 22, 2012 8.130 8.269 8.045 8.107 318,932 -0.02(-0.19%)
May 21, 2012 8.092 8.171 7.990 8.123 450,684 +0.08(+0.97%)
May 18, 2012 8.130 8.232 8.045 8.045 422,383 -0.07(-0.86%)
May 17, 2012 8.349 8.419 8.099 8.115 324,893 -0.20(-2.44%)
May 16, 2012 8.372 8.427 8.232 8.318 460,315 -0.02(-0.28%)
May 15, 2012 8.434 8.543 8.318 8.341 443,474 -0.09(-1.11%)
May 14, 2012 8.201 8.606 8.201 8.434 581,788 +0.14(+1.69%)
May 11, 2012 8.263 8.427 8.247 8.294 235,004 -0.05(-0.56%)
May 10, 2012 8.458 8.473 8.286 8.341 194,141 -0.05(-0.56%)
May 09, 2012 8.263 8.505 8.216 8.388 456,215 +0.07(+0.80%)
May 08, 2012 8.390 8.421 8.275 8.321 414,936 -0.10(-1.18%)
May 07, 2012 8.291 8.460 8.237 8.421 469,103 +0.11(+1.29%)
May 04, 2012 8.475 8.521 8.314 8.314 528,924 -0.25(-2.95%)
May 03, 2012 8.782 8.820 8.532 8.567 583,078 -0.25(-2.79%)
May 02, 2012 8.835 9.119 8.682 8.812 865,940 +0.12(+1.41%)
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.