$18.79 +0.32 (%) Nutrisystem Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/30/201521.7422.5921.5021.70232,350
12/29/201522.2122.2821.7921.91195,264
12/28/201521.1922.0321.0421.92243,672
12/24/201521.3821.5921.0721.19286,718
12/23/201522.0122.1421.5221.59324,213
12/22/201522.1722.2621.5322.02399,984
12/21/201521.1222.1020.8822.08537,169
12/18/201521.1221.4721.0221.06971,705
12/17/201521.9221.9221.0521.11351,994
12/16/201521.6422.0821.4621.90325,052
12/15/201521.4221.8921.2621.43272,808
12/14/201521.2521.7621.0021.23407,980
12/11/201521.5721.7621.1321.20310,900
12/10/201521.7322.2521.6221.95211,807
12/9/201522.0422.3621.8321.89249,758
12/8/201522.1722.4321.7921.99193,428
12/7/201522.4922.7322.1622.36245,493
12/4/201522.1522.5621.8722.51368,246
12/3/201523.5123.7421.9621.99585,682
12/2/201523.4223.8423.1623.41243,522
12/1/201522.3423.4122.3423.36341,604
11/30/201524.1224.1222.8622.94322,151
11/27/201523.9124.2323.8324.1068,252
11/25/201523.8424.1323.7623.94159,397
11/24/201523.8224.1523.6423.93253,168
11/23/201523.6724.0723.4824.00359,811
11/20/201523.1023.8523.1023.71260,188
11/19/201523.3123.4322.8323.02226,226
11/18/201523.0723.4422.8023.35315,654
11/17/201523.0823.5422.6523.07342,563
11/16/201522.4023.1222.3623.10229,914
11/13/201522.9323.1222.1722.35334,652
11/12/201523.0523.7222.9722.99377,422
11/11/201524.0024.0323.1623.18334,524
11/10/201523.9124.5923.8524.08361,232
11/9/201525.6625.6623.8424.04404,325
11/6/201525.0725.5924.8025.55475,592
11/5/201525.0825.4424.4424.88240,523
11/4/201524.6425.3724.5125.07369,680
11/3/201524.7524.8824.4224.63431,811
11/2/201524.1225.1924.0424.75966,484
10/30/201521.8623.2221.6223.13493,075
10/29/201524.6724.6720.1622.082,206,384
10/28/201523.3324.7923.1124.67686,330
10/27/201523.7724.4523.1623.34360,684
10/26/201523.8024.0823.3523.51277,644
10/23/201524.2224.4323.2423.88352,805
10/22/201524.1824.3423.7523.97319,504
10/21/201524.3224.5624.0624.15433,622
10/20/201523.9824.6823.5024.27675,086
10/19/201525.6725.8322.9623.561,845,082
10/16/201525.9026.0425.4225.65322,989
10/15/201525.7525.9425.0225.88495,981
10/14/201526.4326.5825.3325.62288,939
10/13/201527.3127.3726.3726.48308,498
10/12/201526.2427.4426.2327.39268,063
10/9/201526.3026.6025.9226.21268,822
10/8/201525.7926.4725.3526.34217,776
10/7/201526.0226.2125.5825.77314,049
10/6/201526.6826.7625.6825.92222,221
10/5/201526.3226.7126.2126.65251,753
10/2/201526.6026.6025.2726.10341,410
10/1/201526.3826.9826.1726.78174,089
9/30/201526.3426.7126.0026.52629,645
9/29/201526.3026.4925.7926.16193,682
9/28/201526.5126.8525.9126.15245,625
9/25/201527.2827.3126.5926.64196,785
9/24/201527.1527.3426.5726.98165,920
9/23/201527.6927.8827.2627.47163,118
9/22/201527.4827.9027.4227.51172,409
9/21/201527.9228.2427.4627.76194,622
9/18/201528.0328.4527.6127.66456,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center