$37.50 +0.65 (%) Nutrisystem Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTRI historical data

Date Open High Low Close Volume
12/8/201636.8037.5336.6537.50158,346
12/7/201636.2537.1036.1036.85202,503
12/6/201636.2536.2535.6536.10120,760
12/5/201636.2536.5535.5536.10182,388
12/2/201636.1036.2535.7036.05177,259
12/1/201636.8037.4535.9036.25174,502
11/30/201637.0037.0536.4536.75228,498
11/29/201636.9537.3036.5136.70147,408
11/28/201637.0037.2036.1536.83165,155
11/25/201637.2537.5036.9537.0568,302
11/23/201637.0537.4536.4037.30146,796
11/22/201636.0537.1535.8837.10283,459
11/21/201635.9536.2935.3036.00348,175
11/18/201635.7536.2535.3535.75180,927
11/17/201636.1036.3535.6535.95212,128
11/16/201636.5037.3536.1036.10280,625
11/15/201635.7036.7734.2536.50292,373
11/14/201635.2536.3535.2036.00301,693
11/11/201635.0035.2533.9035.10423,774
11/10/201633.5034.3033.2533.95457,669
11/9/201631.7533.3030.1133.30241,589
11/8/201632.3032.6532.0532.45153,008
11/7/201632.3032.6531.9032.30291,946
11/4/201631.5032.0031.5031.80246,102
11/3/201631.5031.8031.2531.35213,204
11/2/201631.6032.3031.3531.65222,967
11/1/201631.7532.1031.1031.70301,573
10/31/201631.4532.0031.1631.70409,039
10/28/201631.3532.7031.2331.35271,789
10/27/201632.1033.6031.1531.30716,854
10/26/201631.8031.9530.9031.75299,039
10/25/201632.0532.3531.8032.10386,285
10/24/201632.5532.8032.1532.15365,800
10/21/201631.0532.3530.9532.25259,198
10/20/201631.4031.5030.9031.15135,665
10/19/201630.9531.5030.4031.30220,474
10/18/201630.5531.0530.3530.70195,058
10/17/201630.0030.3529.8030.35136,431
10/14/201630.1030.3529.3530.05165,012
10/13/201630.2030.3529.6030.10114,628
10/12/201630.3030.7029.9030.30111,274
10/11/201630.2530.6529.9530.20143,579
10/10/201630.0030.8030.0030.4596,418
10/7/201630.3330.4729.9730.03173,289
10/6/201630.0630.3529.8230.31149,569
10/5/201629.7930.5729.7330.15153,579
10/4/201629.6329.8729.3629.67118,002
10/3/201629.5229.8129.0529.49215,624
9/30/201629.6129.8729.2029.69314,693
9/29/201629.6629.8329.3929.44227,521
9/28/201629.5829.7729.1529.66141,594
9/27/201629.5229.9429.4929.64255,928
9/26/201629.4229.7729.0529.64150,070
9/23/201630.3330.3329.5029.59204,652
9/22/201630.0030.4529.9430.43197,390
9/21/201628.8929.9528.7229.89241,857
9/20/201628.3428.9428.0528.76256,068
9/19/201627.5728.5127.5328.30270,666
9/16/201627.5927.5926.9027.54441,190
9/15/201627.2427.6027.0627.56111,973
9/14/201627.3727.4527.0527.22158,163
9/13/201628.0728.1926.9727.27180,978
9/12/201627.5728.2627.2828.10153,579
9/9/201628.2328.2327.5727.58193,589
9/8/201628.6628.9528.2828.47136,811
9/7/201628.2628.7527.9728.71373,150
9/6/201628.1528.6828.0028.25320,805
9/2/201628.5628.7128.0428.11451,708
9/1/201628.8528.9528.1728.51262,375
8/31/201629.1629.2328.5028.82175,638
8/30/201628.7529.3028.6729.25163,353
8/29/201628.8029.3428.7028.91142,812
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center