$27.86 +0.53 (%) Nutrisystem Inc - NASDAQ

May. 25, 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
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
4/6/201620.1620.2319.8919.99188,270
4/5/201620.0620.4419.9120.24565,634
4/4/201620.5020.6020.1620.28246,853
4/1/201620.6920.8920.2120.54463,535
3/31/201620.2621.0620.2320.87613,781
3/30/201619.4020.2719.3720.23597,070
3/29/201619.3819.6619.1819.37439,058
3/28/201619.4119.6419.1719.37188,863
3/24/201619.3619.5819.1319.41238,579
3/23/201619.3619.7219.1619.41413,909
3/22/201619.4819.5719.0019.43293,160
3/21/201619.2919.6419.2519.55328,182
3/18/201619.2619.8218.7619.29594,245
3/17/201619.5619.6018.6519.28606,737
3/16/201619.3719.7719.3019.59505,839
3/15/201619.9519.9519.2819.49601,336
3/14/201620.5820.6519.7919.98472,562
3/11/201619.6120.6019.3620.50426,967
3/10/201619.9020.1419.1119.58430,323
3/9/201620.9721.2319.8719.90751,768
3/8/201620.3921.1420.3020.941,140,942
3/7/201619.5920.3219.4520.29589,210
3/4/201619.6419.7819.3219.60403,721
3/3/201619.2519.7619.0919.64347,137
3/2/201619.9719.9719.1719.32571,561
3/1/201620.5020.5519.8920.07398,652
2/29/201621.1721.7620.3020.35698,048
2/26/201621.5522.8919.2520.771,884,052
2/25/201623.5523.8323.2023.82435,227
2/24/201622.6523.4822.3823.44417,999
2/23/201622.3823.1522.2022.81469,009
2/22/201620.5722.9820.4522.48759,225
2/19/201620.2920.5719.9420.21426,538
2/18/201620.1720.6619.6720.52256,752
2/17/201620.0920.5420.0120.20280,335
2/16/201619.8120.1219.5520.05344,047
2/12/201619.0919.5618.9519.49273,889
2/11/201618.4519.1618.1618.98340,772
2/10/201618.6219.4518.5618.79354,593
2/9/201617.7018.5817.5118.47380,846
2/8/201617.3118.1117.2517.98430,662
2/5/201618.1518.3517.4417.44210,110
2/4/201617.8418.2217.5018.15179,990
2/3/201618.2118.5017.6117.92278,414
2/2/201619.0219.4118.1018.21406,692
2/1/201619.6519.9118.9419.17289,961
1/29/201619.2919.8319.0519.81274,317
1/28/201619.1919.7018.1118.95126,518
1/27/201619.3919.6218.9419.00213,505
1/26/201618.9919.5018.8519.49338,157
1/25/201619.3119.3118.0119.00267,048
1/22/201619.0019.4118.8319.33226,182
1/21/201618.6218.9918.2418.74232,671
1/20/201618.6218.9117.9818.61272,836
1/19/201618.7119.0118.3018.82501,806
1/15/201618.6318.8818.1218.41256,204
1/14/201618.9219.3718.7019.05257,046
1/13/201619.4719.5018.6518.91401,854
1/12/201619.2019.6819.2019.35364,517
1/11/201620.1520.2618.8518.98923,943
1/8/201621.2521.5220.0720.16623,044
1/7/201621.4821.7621.0921.30320,686
1/6/201621.2021.8621.0821.78405,931
1/5/201620.9721.5020.8221.42472,512
1/4/201621.1921.3820.7620.94377,010
12/31/201521.6721.8921.3421.64511,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center