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 (%)
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%)
Sep 04, 2012 8.144 8.224 8.035 8.184 205,468 +0.03(+0.39%)
Aug 31, 2012 8.176 8.232 8.081 8.152 116,378 +0.02(+0.19%)
Aug 30, 2012 8.176 8.247 8.097 8.136 162,077 -0.10(-1.25%)
Aug 29, 2012 8.216 8.303 8.208 8.239 97,085 +0.06(+0.78%)
Aug 27, 2012 8.239 8.279 8.131 8.176 158,017 -0.06(-0.67%)
Aug 24, 2012 8.192 8.279 8.113 8.232 211,584 +0.02(+0.19%)
Aug 23, 2012 8.382 8.382 8.168 8.216 169,258 -0.18(-2.17%)
Aug 22, 2012 8.438 8.501 8.366 8.398 117,990 -0.05(-0.56%)
Aug 21, 2012 8.565 8.620 8.366 8.446 262,033 -0.10(-1.21%)
Aug 20, 2012 8.533 8.572 8.446 8.549 268,649 -0.02(-0.28%)
Aug 17, 2012 8.485 8.580 8.438 8.572 351,569 +0.08(+0.93%)
Aug 16, 2012 8.335 8.517 8.287 8.493 244,323 +0.17(+2.10%)
Aug 15, 2012 8.224 8.327 8.200 8.319 339,766 +0.06(+0.77%)
Aug 14, 2012 8.239 8.327 8.208 8.255 194,697 +0.08(+0.97%)
Aug 13, 2012 8.192 8.232 8.073 8.176 175,291 -0.04(-0.48%)
Aug 10, 2012 8.247 8.279 8.168 8.216 126,223 -0.06(-0.67%)
Aug 09, 2012 8.208 8.287 8.145 8.271 221,704 +0.10(+1.16%)
Aug 08, 2012 8.192 8.247 8.105 8.176 182,130 -0.02(-0.19%)
Aug 07, 2012 8.208 8.239 8.073 8.192 221,227 +0.06(+0.78%)
Aug 06, 2012 8.120 8.287 8.105 8.128 239,587 +0.00(+0.00%)
Aug 03, 2012 8.184 8.279 8.120 8.128 257,327 +0.05(+0.59%)
Aug 02, 2012 7.986 8.208 7.978 8.081 285,407 +0.06(+0.74%)
Aug 01, 2012 8.193 8.271 8.021 8.021 419,467 -0.15(-1.86%)
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%)
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.