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, 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%)
May 01, 2012 8.858 9.088 8.682 8.690 771,512 -0.19(-2.16%)
Apr 30, 2012 8.950 9.027 8.805 8.881 580,351 -0.05(-0.60%)
Apr 27, 2012 8.713 8.958 8.713 8.935 690,404 +0.26(+3.01%)
Apr 26, 2012 8.567 8.766 8.567 8.674 701,546 +0.11(+1.25%)
Apr 25, 2012 8.582 8.667 8.467 8.567 310,751 +0.06(+0.72%)
Apr 24, 2012 8.360 8.575 8.337 8.506 358,783 +0.13(+1.56%)
Apr 23, 2012 8.367 8.414 8.229 8.375 352,366 -0.09(-1.09%)
Apr 20, 2012 8.552 8.621 8.452 8.467 439,370 +0.02(+0.27%)
Apr 19, 2012 8.628 8.651 8.429 8.444 405,237 -0.15(-1.78%)
Apr 18, 2012 8.705 8.843 8.506 8.598 332,506 -0.15(-1.75%)
Apr 17, 2012 8.667 8.858 8.621 8.751 466,842 +0.16(+1.87%)
Apr 16, 2012 8.705 8.751 8.536 8.590 328,726 -0.05(-0.62%)
Apr 13, 2012 8.375 8.667 8.375 8.644 740,226 +0.27(+3.21%)
Apr 12, 2012 8.283 8.421 8.252 8.375 271,859 +0.12(+1.39%)
Apr 11, 2012 8.283 8.390 8.191 8.260 533,574 +0.05(+0.56%)
Apr 10, 2012 8.437 8.567 8.160 8.214 558,421 -0.27(-3.16%)
Apr 09, 2012 8.452 8.598 8.437 8.483 441,574 -0.17(-1.95%)
Apr 05, 2012 8.222 8.743 8.222 8.651 974,684 +0.36(+4.35%)
Apr 04, 2012 8.452 8.475 8.214 8.291 671,426 -0.25(-2.88%)
Apr 03, 2012 8.651 8.728 8.521 8.536 340,421 -0.16(-1.85%)
Apr 02, 2012 8.590 8.728 8.460 8.697 384,293 +0.08(+0.98%)
Mar 30, 2012 8.835 8.858 8.598 8.613 495,901 -0.12(-1.40%)
Mar 29, 2012 8.782 8.828 8.552 8.736 755,597 -0.13(-1.47%)
Mar 28, 2012 8.782 8.920 8.690 8.866 739,609 +0.08(+0.87%)
Mar 27, 2012 8.567 8.973 8.498 8.789 1,172,961 +0.26(+3.06%)
Mar 26, 2012 8.352 8.544 8.268 8.529 632,373 +0.24(+2.87%)
Mar 23, 2012 8.352 8.437 8.160 8.291 736,066 -0.05(-0.64%)
Mar 22, 2012 8.229 8.375 8.176 8.344 404,901 +0.05(+0.65%)
Mar 21, 2012 8.437 8.498 8.291 8.291 419,287 -0.15(-1.82%)
Mar 20, 2012 8.437 8.483 8.291 8.444 636,769 -0.05(-0.54%)
Mar 19, 2012 8.743 8.743 8.398 8.490 1,020,629 -0.28(-3.15%)
Mar 16, 2012 8.912 8.935 8.751 8.766 719,790 -0.10(-1.12%)
Mar 15, 2012 8.667 8.912 8.590 8.866 951,446 +0.23(+2.66%)
Mar 14, 2012 8.513 8.667 8.421 8.636 735,842 +0.12(+1.35%)
Mar 13, 2012 8.321 8.575 8.245 8.521 1,271,325 +0.30(+3.69%)
Mar 12, 2012 7.961 8.331 7.961 8.218 1,263,629 +0.27(+3.42%)
Mar 09, 2012 8.007 8.058 7.833 7.946 2,505,071 -0.03(-0.38%)
Mar 08, 2012 8.037 8.135 7.916 7.976 1,071,928 +0.02(+0.19%)
Mar 07, 2012 8.022 8.090 7.705 7.961 3,054,673 -0.02(-0.28%)
Mar 06, 2012 7.961 8.293 7.856 7.984 5,574,445 -0.98(-10.94%)
Mar 05, 2012 8.482 9.033 8.422 8.965 3,739,059 +0.51(+6.07%)
Mar 02, 2012 8.542 8.693 8.452 8.452 709,070 -0.07(-0.80%)
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.