Nutrisystem Inc $14.30

down -0.09


17/4/2014 08:10 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTRI historical data

Date Open High Low Close Volume
4/17/201414.3614.5114.1714.30469,427
4/16/201414.2614.6414.1414.39290,111
4/15/201414.4214.5813.8814.13609,859
4/14/201414.5614.7514.2614.45345,465
4/11/201414.6114.8914.3114.46473,174
4/10/201415.4415.4514.7614.80646,719
4/9/201414.7615.0914.6315.01462,292
4/8/201414.5414.7714.4714.71519,029
4/7/201414.8014.8514.5214.53497,670
4/4/201415.6815.8814.6414.881,101,910
4/3/201415.8516.1315.6415.65637,532
4/2/201415.6415.9915.3915.88718,356
4/1/201415.1415.6614.9015.65617,161
3/31/201414.9815.1914.8415.07596,919
3/28/201414.6015.2014.6014.90442,359
3/27/201415.5015.7014.5614.62680,479
3/26/201415.1915.8614.9915.51787,202
3/25/201414.9916.1814.8015.121,391,080
3/24/201415.0115.2514.7614.97594,153
3/21/201415.0315.2314.8314.93734,239
3/20/201415.1815.4214.8514.95373,053
3/19/201415.7415.7415.1015.27363,101
3/18/201415.4615.8515.2315.79824,091
3/17/201415.0615.4415.0215.40369,240
3/14/201415.1115.2414.8814.98321,391
3/13/201415.3015.5315.0815.18451,633
3/12/201415.5915.5915.1915.31430,006
3/11/201414.9115.6714.7515.611,673,080
3/10/201414.5714.8814.4914.82859,496
3/7/201414.1014.8013.9714.661,249,870
3/6/201413.9814.1713.8914.07716,535
3/5/201414.6414.6414.1214.15772,607
3/4/201414.3914.7214.2014.63549,351
3/3/201414.5314.6914.2514.29792,485
2/28/201415.0215.2214.5414.721,198,310
2/27/201416.2516.3314.9015.072,373,840
2/26/201416.4116.9516.2916.821,077,350
2/25/201416.3016.5816.0116.22798,967
2/24/201415.6916.6215.6916.291,001,040
2/21/201415.9016.0015.5215.63442,012
2/20/201415.5016.2315.5015.82676,107
2/19/201415.4815.6715.1715.50808,329
2/18/201415.0015.5015.0015.47603,009
2/14/201414.7715.3914.4515.10679,326
2/13/201414.4515.3214.4514.91718,090
2/12/201414.6314.6414.3314.53337,415
2/11/201414.4914.9014.4414.60421,602
2/10/201414.0914.4613.7014.43410,350
2/7/201414.4814.5814.0614.10276,374
2/6/201414.1314.5613.9214.33307,986
2/5/201414.0714.2613.6214.12472,817
2/4/201413.8914.3013.7214.10549,681
2/3/201414.2514.3113.8113.81621,040
1/31/201414.2414.4714.1014.22533,002
1/30/201414.6914.7714.4714.47319,717
1/29/201414.6314.9414.5314.61292,401
1/28/201415.0915.1514.5114.82669,012
1/27/201415.4615.5015.0015.14529,716
1/24/201415.7215.9015.4215.47477,646
1/23/201415.8415.8515.4315.82455,332
1/22/201416.0016.0915.7515.90362,344
1/21/201415.6516.1015.4715.96791,159
1/17/201415.6415.8015.5215.54336,621
1/16/201415.9515.9715.4215.65526,794
1/15/201415.9716.1615.8616.03361,454
1/14/201415.7016.0515.5815.95362,136
1/13/201416.0016.3115.6215.67487,439
1/10/201416.2916.4316.0016.04347,418
1/9/201416.6216.8316.0716.25404,387
1/8/201415.9116.5715.8116.52984,122
1/7/201416.2116.2915.8115.88876,679
1/6/201417.0717.3416.0316.13773,043
1/3/201417.1617.4916.8417.03808,335
1/2/201416.4317.3116.4117.04809,450
12/31/201316.8617.0016.3816.44500,996
12/30/201316.4816.8616.2816.81502,578
12/27/201316.9217.0016.3516.48425,940
12/26/201317.0917.1416.8116.92216,498
12/24/201317.0417.1916.8317.06192,993
12/23/201317.0017.3016.8916.98359,748
12/20/201317.0017.1716.2516.952,721,700
12/19/201317.0017.3816.7516.85586,918
12/18/201317.2517.4216.8217.05881,661
12/17/201317.8717.9017.0917.27785,718
12/16/201318.6018.7117.8417.93758,020
12/13/201318.5918.9918.5018.58233,744
12/12/201318.6218.7318.2918.55482,790
12/11/201319.4519.4518.5318.66578,303
12/10/201319.0219.6019.0219.39340,632
12/9/201319.3719.4018.8119.00357,800
12/6/201319.5219.5519.2319.34301,681
12/5/201319.1219.4519.0819.26352,595
12/4/201319.3519.6618.6519.18362,392
12/3/201319.4819.6919.1019.38343,402
12/2/201319.7019.8119.3919.56386,025
11/29/201319.6019.9919.5219.68196,514
11/27/201319.3419.6619.1719.54303,153
11/26/201318.9519.4818.6619.29295,278
11/25/201319.1519.2118.8118.97228,187
11/22/201319.1619.4019.0319.04325,085
Trading Center