$17.82 -0.84 (%) Nutrisystem Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/201518.5618.6817.7317.82323,868
1/29/201518.6118.7218.4518.66174,947
1/28/201519.0619.1818.4218.56215,620
1/27/201518.8619.0018.7518.90235,947
1/26/201519.1719.2519.0419.11277,405
1/23/201519.0019.2718.8119.16197,411
1/22/201518.8319.1218.7618.98259,859
1/21/201518.9218.9918.6518.77275,404
1/20/201518.9219.1318.7218.92403,249
1/16/201518.4919.0218.2818.91443,435
1/15/201518.7518.7518.4218.54356,670
1/14/201518.2018.7518.0718.64360,320
1/13/201518.1118.5217.9718.28325,156
1/12/201517.8118.0017.5217.96341,995
1/9/201518.0118.0217.3717.68437,948
1/8/201518.3018.6217.2018.08388,101
1/7/201518.0318.2817.7718.11277,560
1/6/201518.2118.3217.5817.84406,485
1/5/201518.7218.9618.0618.22426,489
1/2/201519.5619.8518.7018.98360,579
12/31/201419.5819.8919.5519.55212,369
12/30/201419.7919.9519.5719.58184,615
12/29/201419.8819.9719.6719.92208,608
12/26/201419.6319.9219.5819.8299,360
12/24/201419.7219.9519.6019.66200,000
12/23/201419.6219.9319.5819.64283,017
12/22/201419.5619.7519.3919.56233,968
12/19/201419.5019.7219.1919.56888,596
12/18/201419.7319.7319.3519.46355,857
12/17/201418.8619.5418.7419.54420,411
12/16/201419.1219.4118.7918.81368,085
12/15/201419.2319.6618.9319.14245,624
12/12/201418.9919.6218.9019.19348,783
12/11/201419.0119.7419.0119.22205,892
12/10/201419.3619.7618.9018.94230,297
12/9/201419.0019.4718.9519.39264,498
12/8/201419.2019.4719.1419.19303,628
12/5/201419.1419.3819.0619.33182,702
12/4/201418.9919.1718.8519.11261,526
12/3/201418.8719.1318.8218.99227,440
12/2/201418.7019.1318.7018.92288,212
12/1/201418.8618.8618.4318.62320,672
11/28/201419.0119.3218.8918.97175,053
11/26/201419.0019.1918.8018.96256,142
11/25/201418.7819.0518.2618.99396,147
11/24/201418.6018.7818.4718.76281,040
11/21/201419.3119.3618.6318.64341,811
11/20/201418.5419.0818.5419.01465,105
11/19/201418.3818.8218.2418.80514,242
11/18/201418.2018.7918.0118.38426,369
11/17/201417.3018.6217.3018.22327,665
11/14/201418.5218.6318.2518.36342,600
11/13/201418.1718.6118.0918.50424,752
11/12/201417.8318.3917.7118.08459,838
11/11/201417.8818.0417.6018.03340,338
11/10/201417.7718.0117.7217.92340,491
11/7/201417.8517.9917.4117.99609,252
11/6/201417.9418.0417.7917.88275,359
11/5/201417.5218.1317.3617.991,279,776
11/4/201417.4217.8716.8717.341,657,901
11/3/201416.7916.9516.6316.871,338,929
10/31/201417.0017.0016.7516.84515,750
10/30/201416.5316.9616.5316.77325,735
10/29/201416.7916.9516.5916.70527,367
10/28/201416.4116.9016.1116.82493,083
10/27/201415.9916.3815.8416.37264,145
10/24/201416.2716.2715.9216.11182,386
10/23/201415.9516.3215.9516.28323,107
10/22/201415.9816.2115.8215.85251,676
10/21/201415.9616.1015.9115.98192,729
10/20/201415.5816.0415.5815.88214,719
10/17/201415.9516.0615.4815.64301,564
10/16/201415.3015.8415.2115.74404,133
10/15/201415.0815.5914.9115.54659,882
10/14/201415.2716.4114.9715.241,222,110
10/13/201415.3115.5715.0715.16244,860
10/10/201415.0915.4714.9315.34391,156
10/9/201415.6015.6014.8815.15289,551
10/8/201415.2915.7115.2315.67207,826
10/7/201415.6215.8415.2615.31191,373
10/6/201415.8616.0815.6615.77198,410
10/3/201415.6615.9715.5315.83160,418
10/2/201415.0915.5915.0415.51204,110
10/1/201415.3215.3715.0215.12270,366
9/30/201415.6515.6815.3615.37272,100
9/29/201415.4015.7815.3815.65184,748
9/26/201415.5915.7515.4715.60337,451
9/25/201415.9216.0715.4615.48288,337
9/24/201415.8916.1015.7315.98189,992
9/23/201415.9016.2815.7915.83201,203
9/22/201416.1516.1515.8215.96245,527
9/19/201416.3516.4616.0016.20496,202
9/18/201416.4716.5416.2416.33168,355
9/17/201416.3616.4516.0316.41211,278
9/16/201416.0216.4216.0016.33200,393
9/15/201416.3216.3815.9816.08264,210
9/12/201416.4416.5316.1416.32280,468
9/11/201416.2116.5216.2116.40354,667
9/10/201416.3416.5516.1616.31233,379
9/9/201416.4616.5716.1416.25258,960
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center