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 31, 2005 8.589 8.838 8.431 8.465 595,104 +0.03(+0.41%)
May 27, 2005 8.182 8.438 8.113 8.431 654,484 +0.25(+3.04%)
May 26, 2005 8.286 8.286 8.078 8.182 413,198 -0.04(-0.50%)
May 25, 2005 7.940 8.272 7.630 8.223 754,706 +0.28(+3.57%)
May 24, 2005 7.940 7.989 7.837 7.940 331,369 +0.00(+0.00%)
May 23, 2005 7.851 8.009 7.630 7.940 395,529 +0.16(+2.04%)
May 20, 2005 7.975 7.975 7.664 7.782 291,831 -0.19(-2.42%)
May 19, 2005 8.113 8.286 7.940 7.975 418,846 +0.12(+1.49%)
May 17, 2005 7.802 7.940 7.761 7.858 246,789 +0.06(+0.71%)
May 16, 2005 7.492 7.864 7.478 7.802 355,556 +0.35(+4.63%)
May 13, 2005 7.664 7.768 7.423 7.457 256,782 -0.17(-2.26%)
May 12, 2005 7.940 7.940 7.388 7.630 807,714 -0.32(-4.00%)
May 11, 2005 7.699 8.078 7.664 7.947 725,016 +0.35(+4.64%)
May 10, 2005 7.733 7.768 7.505 7.595 400,163 -0.14(-1.79%)
May 09, 2005 7.250 7.768 7.098 7.733 748,623 +0.48(+6.67%)
May 06, 2005 7.084 7.319 7.043 7.250 444,916 +0.26(+3.75%)
May 05, 2005 6.698 7.181 6.698 6.988 781,210 -0.36(-4.89%)
May 04, 2005 6.767 7.561 6.698 7.347 956,019 +0.50(+7.37%)
May 03, 2005 6.732 6.946 6.042 6.843 1,819,927 -0.48(-6.51%)
May 02, 2005 7.043 7.402 6.974 7.319 702,133 +0.35(+4.95%)
Apr 29, 2005 6.836 7.077 6.732 6.974 768,754 +0.22(+3.27%)
Apr 28, 2005 6.214 6.863 6.145 6.753 989,619 +0.25(+3.82%)
Apr 27, 2005 6.732 6.870 5.869 6.504 972,385 -0.26(-3.88%)
Apr 26, 2005 5.869 6.836 5.696 6.767 3,327,167 +1.66(+32.43%)
Apr 25, 2005 5.006 5.248 4.695 5.109 470,550 +0.15(+3.06%)
Apr 22, 2005 5.248 5.248 4.930 4.958 185,816 -0.29(-5.53%)
Apr 21, 2005 5.324 5.489 5.185 5.248 228,830 -0.05(-0.91%)
Apr 20, 2005 5.075 5.524 5.047 5.296 406,536 +0.15(+2.95%)
Apr 19, 2005 4.702 5.178 4.702 5.144 252,872 +0.45(+9.56%)
Apr 18, 2005 4.626 4.695 4.557 4.695 119,773 +0.06(+1.34%)
Apr 15, 2005 4.557 4.730 4.488 4.633 237,954 -0.04(-0.89%)
Apr 14, 2005 5.006 5.006 4.626 4.674 181,181 -0.12(-2.45%)
Apr 13, 2005 4.937 4.999 4.695 4.792 152,070 -0.11(-2.25%)
Apr 12, 2005 4.792 4.999 4.557 4.902 290,672 +0.04(+0.85%)
Apr 11, 2005 4.951 5.040 4.695 4.861 241,285 -0.09(-1.81%)
Apr 08, 2005 4.971 5.109 4.764 4.951 336,873 +0.02(+0.42%)
Apr 07, 2005 4.474 4.937 4.460 4.930 725,161 +0.52(+11.91%)
Apr 06, 2005 4.384 4.454 4.288 4.405 151,926 +0.03(+0.63%)
Apr 05, 2005 4.350 4.419 4.315 4.378 99,063 +0.03(+0.63%)
Apr 04, 2005 4.212 4.350 4.170 4.350 82,552 +0.07(+1.61%)
Apr 01, 2005 4.315 4.384 4.143 4.281 143,091 -0.07(-1.59%)
Mar 31, 2005 4.419 4.419 4.281 4.350 88,780 -0.06(-1.41%)
Mar 30, 2005 4.357 4.419 4.281 4.412 171,333 +0.06(+1.27%)
Mar 29, 2005 4.226 4.474 4.212 4.357 121,946 +0.13(+3.10%)
Mar 28, 2005 4.281 4.281 4.005 4.226 256,782 -0.06(-1.45%)
Mar 24, 2005 4.364 4.364 4.150 4.288 195,954 -0.14(-3.12%)
Mar 23, 2005 4.481 4.488 4.329 4.426 98,484 -0.03(-0.77%)
Mar 22, 2005 4.350 4.488 4.336 4.460 169,016 +0.06(+1.41%)
Mar 21, 2005 4.315 4.460 4.246 4.398 165,974 +0.06(+1.43%)
Mar 18, 2005 4.315 4.343 4.143 4.336 279,955 +0.02(+0.48%)
Mar 17, 2005 4.143 4.378 4.143 4.315 678,526 +0.18(+4.34%)
Mar 16, 2005 3.867 4.177 3.832 4.136 574,828 +0.30(+7.93%)
Mar 15, 2005 3.659 3.874 3.639 3.832 295,741 +0.26(+7.14%)
Mar 14, 2005 3.452 3.653 3.452 3.577 249,106 +0.16(+4.65%)
Mar 11, 2005 3.625 3.653 3.349 3.418 305,735 -0.17(-4.81%)
Mar 10, 2005 4.032 4.032 3.487 3.590 473,013 -0.43(-10.81%)
Mar 09, 2005 4.550 4.550 3.901 4.025 450,999 -0.22(-5.20%)
Mar 08, 2005 4.281 4.384 4.143 4.246 350,487 -0.03(-0.81%)
Mar 07, 2005 4.157 4.350 4.143 4.281 235,637 +0.14(+3.33%)
Mar 04, 2005 4.081 4.281 4.074 4.143 536,303 +0.07(+1.69%)
Mar 03, 2005 4.295 4.543 4.005 4.074 1,270,733 -0.21(-4.99%)
Mar 02, 2005 4.074 4.585 4.005 4.288 973,398 +0.21(+5.08%)
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.