$20.18 +0.18 (%) Nutrisystem Inc - NASDAQ

Apr. 27, 2015 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTRI historical data

Date Open High Low Close Volume
4/24/201519.9720.2219.8820.00147,294
4/23/201519.7620.2419.7219.89169,244
4/22/201519.6619.9019.4019.80368,623
4/21/201519.8319.8919.4519.66199,339
4/20/201519.3819.7219.2619.67215,731
4/17/201519.3819.5519.1119.30310,274
4/16/201519.4519.9719.3219.54230,580
4/15/201519.3519.6319.2819.45225,527
4/14/201519.3819.5719.0019.32365,494
4/13/201519.4619.6619.1019.36202,419
4/10/201519.5319.5519.3819.43131,799
4/9/201519.7319.8419.2619.43157,348
4/8/201519.4719.8119.4719.78151,908
4/7/201519.7519.8919.3619.49198,300
4/6/201519.7320.0319.5419.84129,997
4/2/201519.7919.9919.6519.85220,286
4/1/201520.0120.0719.4219.71288,025
3/31/201519.9820.1319.7819.98308,821
3/30/201520.0820.3020.0320.06208,180
3/27/201519.7120.2019.7119.99283,994
3/26/201520.0020.0319.5019.65267,018
3/25/201520.5420.9020.0120.06213,213
3/24/201520.9321.4720.5820.58449,912
3/23/201520.6021.3020.5120.86555,191
3/20/201520.2620.6720.0320.56497,234
3/19/201519.9020.2819.7420.11360,054
3/18/201519.6619.9119.3819.90459,909
3/17/201519.3019.8519.1119.72411,425
3/16/201519.1619.4619.0519.42377,224
3/13/201519.2519.3018.8019.02293,237
3/12/201519.0519.3519.0019.19421,359
3/11/201519.0519.1818.8218.90455,349
3/10/201518.5919.0918.2718.89603,959
3/9/201518.4919.0018.2218.77307,213
3/6/201518.7818.9618.3618.37246,767
3/5/201518.8419.0818.5518.88251,266
3/4/201519.2119.2118.7018.73546,581
3/3/201519.4720.2619.1119.342,093,168
3/2/201517.0817.9816.9817.15747,472
2/27/201517.1317.3116.8617.21300,664
2/26/201517.4117.4217.1717.25122,506
2/25/201517.2217.7617.2217.38160,859
2/24/201517.4817.7217.2517.30222,877
2/23/201517.5717.5917.2617.41274,194
2/20/201517.5117.5917.2017.56139,017
2/19/201517.5217.6017.3617.56177,430
2/18/201517.1017.5517.0617.54163,966
2/17/201517.5117.5817.1817.19212,300
2/13/201517.3117.5617.0917.46156,780
2/12/201517.7117.7117.2617.31263,417
2/11/201517.7117.8617.6017.66144,231
2/10/201517.6617.8917.4017.72138,723
2/9/201517.6117.7817.4617.52103,662
2/6/201517.9518.0417.6017.75250,793
2/5/201518.0018.4017.8817.89273,065
2/4/201518.0418.3517.7817.97394,286
2/3/201517.9018.1317.7418.11372,798
2/2/201517.8517.9517.4317.86266,316
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center