$28.79 -0.15 (%) Nutrisystem Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTRI historical data

Date Open High Low Close Volume
8/26/201628.9329.1228.5228.79115,927
8/25/201629.1729.4428.7528.94104,344
8/24/201629.2929.3329.0229.18152,399
8/23/201629.1029.5229.0329.36116,639
8/22/201629.3829.8028.8428.96225,702
8/19/201629.0129.4328.6529.40246,748
8/18/201628.9829.3128.2329.20185,482
8/17/201629.1829.5828.6728.96188,575
8/16/201629.6729.7729.1229.22173,291
8/15/201629.8730.3029.5729.79184,112
8/12/201629.5430.0229.5430.01227,198
8/11/201629.0930.3029.0929.52171,093
8/10/201629.1429.6128.9328.99150,447
8/9/201629.2629.7029.1229.14170,128
8/8/201628.9929.4628.9029.37228,065
8/5/201628.9229.7028.9229.20324,357
8/4/201628.4529.0128.3628.92190,813
8/3/201628.7429.2428.3828.86185,722
8/2/201629.5329.6028.5228.79272,904
8/1/201629.8230.1729.2829.54370,941
7/29/201629.7030.1429.2829.58399,617
7/28/201626.4230.1225.8629.76922,923
7/27/201626.4026.7025.8326.06374,633
7/26/201625.9426.4925.8226.27345,852
7/25/201626.0226.1525.8325.95165,853
7/22/201626.4026.8426.0526.09120,974
7/21/201625.9826.4425.9826.40227,588
7/20/201625.9226.3925.8026.07187,600
7/19/201626.4126.5125.7325.83159,152
7/18/201626.2127.0026.0326.46192,833
7/15/201626.5826.5826.0626.10124,747
7/14/201626.9627.0526.3826.42131,489
7/13/201626.8827.0926.7126.85219,515
7/12/201626.4127.0126.3826.80237,847
7/11/201626.9226.9226.1826.36324,583
7/8/201626.1827.1526.1126.87413,066
7/7/201625.8726.1325.6226.03224,817
7/6/201625.4025.8325.4025.79191,751
7/5/201625.0425.5624.8125.50274,761
7/1/201625.4025.8725.0825.10270,449
6/30/201624.6225.4024.2725.36760,821
6/29/201624.5625.0424.5124.62241,405
6/28/201624.1425.0524.1424.48525,745
6/27/201623.9124.3323.6324.05612,881
6/24/201623.3924.0622.9723.98319,819
6/23/201624.1324.5524.0724.30253,360
6/22/201624.0724.5323.8223.90196,120
6/21/201624.5724.6523.9724.02164,961
6/20/201624.6024.9724.4224.54235,662
6/17/201624.4824.8324.1224.45349,540
6/16/201624.5524.6024.2124.44198,944
6/15/201624.8725.0224.6224.76204,084
6/14/201624.8124.9524.4524.83263,036
6/13/201625.4925.6424.8424.90356,040
6/10/201625.7926.1625.5625.62250,373
6/9/201626.5126.5125.8426.09213,966
6/8/201626.6626.6926.3726.62148,068
6/7/201626.5526.7526.2926.65261,692
6/6/201626.5326.7526.4526.57205,664
6/3/201626.6526.6926.2626.52224,665
6/2/201626.9427.5726.5526.75335,293
6/1/201626.9627.1226.5627.12391,349
5/31/201627.2227.6926.8727.14374,430
5/27/201627.5227.6826.8027.15515,094
5/26/201627.8728.3727.4227.48486,990
5/25/201627.4827.9927.3427.86357,751
5/24/201627.0027.5526.9227.33414,358
5/23/201626.3927.0326.1926.92585,490
5/20/201626.2926.6825.9926.50336,367
5/19/201625.7626.1525.6526.11334,183
5/18/201625.8226.3025.2925.87408,696
5/17/201626.2826.5225.9125.99413,208
5/16/201626.3926.5626.1226.25502,142
5/13/201626.1826.8825.8226.37411,248
5/12/201626.3126.8026.0326.32417,571
5/11/201626.3226.4725.8026.15469,006
5/10/201625.9626.6825.7126.68449,059
5/9/201626.1826.9825.9225.98553,378
5/6/201625.6026.2025.2626.14593,311
5/5/201625.8526.1725.2725.52552,930
5/4/201626.9827.3925.4725.761,793,812
5/3/201622.5322.7822.1922.76701,962
5/2/201622.1322.7021.9622.60327,257
4/29/201621.9122.1821.8122.02381,008
4/28/201621.8622.1521.7722.04295,989
4/27/201621.8622.0121.5021.91206,266
4/26/201621.7521.9421.6121.91185,270
4/25/201621.9321.9421.5821.79275,456
4/22/201621.0322.1020.9521.93324,683
4/21/201621.3721.4520.9521.06212,655
4/20/201621.3621.4020.9921.34202,587
4/19/201621.4121.4721.1821.33248,131
4/18/201621.2221.4021.1521.35241,981
4/15/201621.0321.3020.8421.24196,555
4/14/201621.1721.3520.9221.13341,699
4/13/201620.3721.2520.1121.17244,981
4/12/201620.0220.3419.7820.16209,791
4/11/201619.8920.2719.7520.02267,583
4/8/201619.9520.1019.6219.87282,282
4/7/201619.8920.0319.6319.82356,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center