$27.88 -0.04 (%) Nutrisystem Inc - NASDAQ

Sep. 3, 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
9/2/201527.7827.9427.4827.92169,329
9/1/201527.5127.9227.1027.47315,363
8/31/201527.7828.2727.6627.98213,202
8/28/201527.9228.2027.5627.82182,123
8/27/201527.5528.2627.2027.95224,426
8/26/201527.3327.5526.4427.33289,734
8/25/201527.3527.7526.5626.63305,194
8/24/201526.6627.7424.8926.92537,779
8/21/201528.2529.0027.7628.31524,382
8/20/201529.3629.7428.6528.75308,992
8/19/201529.6230.2929.3029.83518,081
8/18/201529.8429.8529.3429.65384,530
8/17/201529.7030.3829.5529.84324,444
8/14/201529.1029.8028.9129.71156,919
8/13/201529.2529.6729.1429.23200,784
8/12/201529.0429.6028.9329.24358,594
8/11/201529.6129.9729.2829.31319,171
8/10/201529.8730.4229.5829.80338,317
8/7/201529.7530.2629.4529.84315,748
8/6/201530.6330.6429.6829.95290,938
8/5/201530.1231.0030.1230.92465,374
8/4/201529.8230.3429.6629.92541,389
8/3/201530.2130.4729.5029.93497,793
7/31/201530.7131.2429.7930.05645,785
7/30/201527.0032.0527.0030.742,543,856
7/29/201525.3525.4525.0825.21460,112
7/28/201525.6225.6225.1325.32277,597
7/27/201525.8025.8625.3625.45273,817
7/24/201526.2126.5225.7825.84330,167
7/23/201526.4426.8126.0926.21467,651
7/22/201525.4526.2525.4426.10282,042
7/21/201526.0226.1925.5025.62271,814
7/20/201525.9226.2225.7526.11244,117
7/17/201526.4226.5025.7325.78237,740
7/16/201525.8026.6325.6626.49407,127
7/15/201525.8325.8325.4025.61181,617
7/14/201525.8425.9825.4425.76218,298
7/13/201525.3325.8525.3325.76300,938
7/10/201524.9525.3524.4125.31360,168
7/9/201524.3224.8523.9624.73508,386
7/8/201523.7824.0523.7824.00578,396
7/7/201524.0024.0223.4824.01387,417
7/6/201523.9224.0223.8524.01448,587
7/2/201525.2125.2123.7124.00367,959
7/1/201525.1225.4024.9525.16379,103
6/30/201524.5924.9224.3324.88746,145
6/29/201524.5625.2624.2524.45399,645
6/26/201525.4625.5725.2325.32544,585
6/25/201525.3925.5124.9025.46296,527
6/24/201525.3925.4125.1525.39486,193
6/23/201525.2025.4724.9525.39458,308
6/22/201524.9125.2524.7525.20414,914
6/19/201524.9624.9724.6024.78680,912
6/18/201524.6924.9924.6624.87257,881
6/17/201524.6024.7624.3724.59210,075
6/16/201524.2824.6924.1524.56251,230
6/15/201525.0225.0224.2824.36372,330
6/12/201525.0025.2324.7025.11378,269
6/11/201524.6025.0624.5024.99422,302
6/10/201524.5724.6224.1924.61627,945
6/9/201524.3124.5824.0524.40265,357
6/8/201524.3524.4823.9524.24223,118
6/5/201524.5124.6824.1424.27304,281
6/4/201524.0324.7423.8924.60531,560
6/3/201523.8824.3023.3424.17719,581
6/2/201522.8223.4322.7923.36236,050
6/1/201522.8823.1922.5022.94292,144
5/29/201522.9923.1122.6622.76259,617
5/28/201523.0423.1322.8122.98173,291
5/27/201522.7323.1122.6623.05188,395
5/26/201522.8922.9422.5122.73196,904
5/22/201523.3423.4822.8722.99178,621
5/21/201523.2623.7123.1623.36254,537
5/20/201523.2023.2722.9023.20235,589
5/19/201523.3023.3022.8723.13291,023
5/18/201523.0223.3422.7723.32279,131
5/15/201522.8223.1022.7423.04249,025
5/14/201522.2323.1022.0122.93487,056
5/13/201522.5622.7022.0522.23423,891
5/12/201522.2722.7021.9422.57345,077
5/11/201522.8323.1422.2222.46544,647
5/8/201523.5223.7523.4023.44254,800
5/7/201522.8623.4722.7523.33328,854
5/6/201523.0423.1722.5022.96407,405
5/5/201523.5723.6922.1922.84648,279
5/4/201523.4424.5423.0323.531,392,217
5/1/201521.0023.3520.2023.252,062,999
4/30/201519.5620.0418.8719.05473,970
4/29/201520.1820.1819.6019.70433,077
4/28/201520.2820.4220.0520.16268,505
4/27/201520.1020.3220.0420.21379,557
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!