$22.76 -0.22 (%) Nutrisystem Inc - NASDAQ

May. 29, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center