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 (%)
Aug 31, 2005 14.51 15.19 14.40 15.13 838,249 +0.72(+5.03%)
Aug 30, 2005 14.18 14.62 14.09 14.40 339,115 +0.11(+0.77%)
Aug 29, 2005 14.32 14.49 13.83 14.29 447,352 -0.02(-0.14%)
Aug 26, 2005 14.01 14.44 14.01 14.31 579,487 +0.30(+2.17%)
Aug 25, 2005 13.28 14.35 13.28 14.01 901,202 +0.73(+5.46%)
Aug 24, 2005 13.15 13.63 12.71 13.28 772,750 -0.05(-0.36%)
Aug 23, 2005 13.64 13.74 13.29 13.33 491,672 -0.28(-2.08%)
Aug 22, 2005 13.87 13.87 13.48 13.62 610,185 +0.06(+0.41%)
Aug 19, 2005 13.02 13.71 12.91 13.56 682,435 +0.77(+6.05%)
Aug 18, 2005 12.53 13.17 12.01 12.79 1,208,623 +0.25(+1.98%)
Aug 17, 2005 13.26 13.46 12.19 12.54 1,494,233 -0.78(-5.86%)
Aug 16, 2005 14.34 14.43 12.99 13.32 836,726 -0.97(-6.81%)
Aug 15, 2005 14.22 14.49 14.04 14.29 368,459 +0.14(+0.98%)
Aug 12, 2005 15.16 15.16 13.99 14.15 708,136 -0.98(-6.48%)
Aug 11, 2005 15.33 15.38 14.73 15.13 448,894 -0.08(-0.54%)
Aug 10, 2005 15.31 15.71 15.06 15.22 715,415 +0.18(+1.19%)
Aug 09, 2005 14.80 15.16 14.65 15.04 689,877 +0.54(+3.71%)
Aug 08, 2005 14.33 15.05 14.32 14.50 1,060,138 +0.61(+4.40%)
Aug 05, 2005 14.67 14.85 13.53 13.89 1,666,184 -1.03(-6.88%)
Aug 04, 2005 15.85 15.98 14.67 14.91 1,135,076 -1.14(-7.10%)
Aug 03, 2005 16.48 16.50 15.54 16.05 932,866 -0.35(-2.11%)
Aug 02, 2005 16.61 16.76 16.10 16.40 847,311 -0.09(-0.54%)
Aug 01, 2005 16.26 16.50 16.07 16.49 1,026,987 +0.42(+2.62%)
Jul 29, 2005 14.50 16.36 14.44 16.07 2,139,413 +1.02(+6.74%)
Jul 28, 2005 14.85 15.12 13.48 15.05 6,449,647 +3.72(+32.81%)
Jul 27, 2005 11.08 11.53 10.54 11.33 1,405,617 -0.04(-0.33%)
Jul 26, 2005 12.45 12.64 10.19 11.37 3,071,559 -0.97(-7.86%)
Jul 25, 2005 12.15 12.77 12.15 12.34 587,467 +0.00(+0.03%)
Jul 22, 2005 12.26 12.37 11.57 12.34 452,968 +0.08(+0.62%)
Jul 21, 2005 12.40 12.43 12.08 12.26 551,235 -0.01(-0.11%)
Jul 20, 2005 12.20 12.36 11.88 12.28 486,957 +0.23(+1.89%)
Jul 19, 2005 11.63 12.56 11.55 12.05 738,602 +0.53(+4.62%)
Jul 18, 2005 11.46 11.69 11.32 11.52 371,561 +0.19(+1.71%)
Jul 15, 2005 11.36 11.50 11.24 11.32 289,238 +0.02(+0.18%)
Jul 14, 2005 11.41 11.56 11.21 11.30 680,820 +0.17(+1.49%)
Jul 13, 2005 11.22 11.46 11.05 11.14 493,810 +0.12(+1.06%)
Jul 12, 2005 10.65 11.67 10.60 11.02 898,122 +0.45(+4.25%)
Jul 11, 2005 10.35 10.58 10.18 10.57 658,979 +0.28(+2.75%)
Jul 08, 2005 10.13 10.33 10.13 10.29 582,744 +0.13(+1.29%)
Jul 07, 2005 10.08 10.22 10.08 10.16 488,912 -0.01(-0.07%)
Jul 06, 2005 10.32 10.32 10.09 10.16 540,854 -0.09(-0.87%)
Jul 05, 2005 10.18 10.29 10.03 10.25 500,241 +0.10(+0.95%)
Jul 01, 2005 10.29 10.35 10.03 10.16 311,093 -0.03(-0.34%)
Jun 30, 2005 10.07 10.36 10.05 10.19 314,979 +0.17(+1.72%)
Jun 29, 2005 10.18 10.35 9.950 10.02 301,921 -0.11(-1.09%)
Jun 28, 2005 9.494 10.36 9.459 10.13 658,800 +0.64(+6.77%)
Jun 27, 2005 9.190 9.687 9.011 9.487 452,373 -0.21(-2.21%)
Jun 24, 2005 9.722 10.03 9.321 9.701 2,785,595 -0.02(-0.21%)
Jun 23, 2005 0.0007 10.12 8.976 9.722 292,028 -0.10(-0.98%)
Jun 22, 2005 9.632 9.887 9.577 9.818 437,674 +0.23(+2.38%)
Jun 21, 2005 9.356 9.667 9.252 9.591 385,970 +0.32(+3.50%)
Jun 20, 2005 9.259 9.321 9.073 9.266 380,611 +0.01(+0.07%)
Jun 17, 2005 9.466 9.494 9.218 9.259 369,460 -0.19(-1.97%)
Jun 16, 2005 9.204 9.459 9.059 9.446 340,638 +0.10(+1.11%)
Jun 15, 2005 9.390 9.459 9.252 9.342 546,151 +0.03(+0.30%)
Jun 14, 2005 9.252 9.363 9.197 9.314 558,462 +0.09(+0.97%)
Jun 13, 2005 9.252 9.342 8.990 9.225 344,549 +0.10(+1.06%)
Jun 10, 2005 9.287 9.363 9.045 9.128 336,294 -0.17(-1.86%)
Jun 09, 2005 9.301 9.549 9.183 9.301 407,550 +0.01(+0.07%)
Jun 08, 2005 9.114 9.494 9.114 9.294 473,447 +0.28(+3.06%)
Jun 07, 2005 9.494 9.528 8.997 9.018 996,426 +0.03(+0.38%)
Jun 06, 2005 8.983 9.307 8.962 8.983 570,917 +0.01(+0.08%)
Jun 03, 2005 8.976 9.114 8.838 8.976 558,172 +0.00(+0.00%)
Jun 02, 2005 7.975 9.259 7.940 8.976 2,723,228 +1.06(+13.44%)
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.