$15.88 +0.24 (%) Nutrisystem Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/201415.5816.0415.5815.88214,719
10/17/201415.9516.0615.4815.64301,564
10/16/201415.3015.8415.2115.74404,133
10/15/201415.0815.5914.9115.54659,882
10/14/201415.2716.4114.9715.241,222,110
10/13/201415.3115.5715.0715.16244,860
10/10/201415.0915.4714.9315.34391,156
10/9/201415.6015.6014.8815.15289,551
10/8/201415.2915.7115.2315.67207,826
10/7/201415.6215.8415.2615.31191,373
10/6/201415.8616.0815.6615.77198,410
10/3/201415.6615.9715.5315.83160,418
10/2/201415.0915.5915.0415.51204,110
10/1/201415.3215.3715.0215.12270,366
9/30/201415.6515.6815.3615.37272,100
9/29/201415.4015.7815.3815.65184,748
9/26/201415.5915.7515.4715.60337,451
9/25/201415.9216.0715.4615.48288,337
9/24/201415.8916.1015.7315.98189,992
9/23/201415.9016.2815.7915.83201,203
9/22/201416.1516.1515.8215.96245,527
9/19/201416.3516.4616.0016.20496,202
9/18/201416.4716.5416.2416.33168,355
9/17/201416.3616.4516.0316.41211,278
9/16/201416.0216.4216.0016.33200,393
9/15/201416.3216.3815.9816.08264,210
9/12/201416.4416.5316.1416.32280,468
9/11/201416.2116.5216.2116.40354,667
9/10/201416.3416.5516.1616.31233,379
9/9/201416.4616.5716.1416.25258,960
9/8/201416.5016.6516.3516.45217,290
9/5/201416.3916.6216.2516.48488,733
9/4/201416.2716.6016.2316.43438,667
9/3/201416.4016.4216.0516.19252,834
9/2/201416.3516.4316.0916.31217,023
8/29/201416.0216.4515.9716.32225,622
8/28/201416.0616.2515.7516.02243,276
8/27/201416.1216.3016.0016.15325,539
8/26/201416.3516.3515.9916.07377,282
8/25/201416.2616.4616.1616.33257,932
8/22/201416.0816.3416.0516.17193,301
8/21/201416.1516.3715.8416.06276,000
8/20/201416.2616.3316.0016.18243,102
8/19/201416.4816.7216.2616.30264,281
8/18/201416.3216.7516.1216.48397,935
8/15/201416.2516.4316.1016.20436,005
8/14/201415.8116.1815.7116.14184,916
8/13/201416.1216.1215.5015.75315,718
8/12/201416.1416.3715.9516.05205,467
8/11/201416.1416.4216.0416.18205,811
8/8/201415.9116.2115.8416.11318,801
8/7/201416.4016.5015.8915.89333,495
8/6/201415.2716.3715.2116.19768,227
8/5/201415.5315.9315.2515.43766,548
8/4/201415.7115.8415.2415.53689,253
8/1/201416.0716.1815.4615.60682,767
7/31/201415.7716.4015.7316.05990,479
7/30/201416.7316.7815.5215.862,979,224
7/29/201417.9818.4517.7417.94778,183
7/28/201418.0118.3217.7018.21503,811
7/25/201417.9318.0917.6417.79234,326
7/24/201417.9018.4517.8118.05383,761
7/23/201418.0918.1917.8217.85201,881
7/22/201418.2518.4517.9018.05456,766
7/21/201417.9718.2417.8318.03417,044
7/18/201417.3718.1317.2818.03396,432
7/17/201417.8718.0217.2817.39373,238
7/16/201418.2718.2717.8918.00572,615
7/15/201418.1218.2617.9618.19553,184
7/14/201417.9018.2417.8118.15590,187
7/11/201417.4517.8517.2817.82357,560
7/10/201417.3517.5417.0417.49279,600
7/9/201417.3817.6217.2617.59414,010
7/8/201417.2917.3816.9817.32898,420
7/7/201417.3317.4117.1517.33327,267
7/3/201417.2317.6416.9717.40198,490
7/2/201417.1717.4517.0117.17298,857
7/1/201417.1417.3217.1117.19289,984
6/30/201416.9417.1416.8617.11280,881
6/27/201417.0017.2716.8916.99371,405
6/26/201417.1417.3516.9117.05332,948
6/25/201416.7317.1616.5617.09174,025
6/24/201416.9917.1016.6716.84304,357
6/23/201417.0617.2516.9817.00335,445
6/20/201417.0117.1816.7617.05742,118
6/19/201417.4317.4816.8517.00198,258
6/18/201417.3317.4917.0517.38241,216
6/17/201417.3017.7016.9817.37416,264
6/16/201416.9917.4416.7317.37586,155
6/13/201416.7416.7416.3916.71369,557
6/12/201416.4916.7216.2816.70220,837
6/11/201416.0516.5915.8416.46244,606
6/10/201416.4316.5516.0716.18159,475
6/9/201416.5916.7716.3616.53249,469
6/6/201416.3216.8116.1616.61285,745
6/5/201416.2916.4915.6516.27295,651
6/4/201416.0116.2915.7816.21205,079
6/3/201416.4016.4415.9716.07242,753
6/2/201416.5316.6216.1216.45254,077
5/30/201416.8316.9516.3916.50212,179
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center