NTRI - Nutrisystem, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201750.7551.4049.9051.1051.10137,236
Dec 11, 201752.0052.0050.5550.7550.75489,200
Dec 08, 201752.3052.8551.8051.8051.80226,600
Dec 07, 201752.2552.9551.4552.0052.00387,700
Dec 06, 201750.6553.1049.2052.3552.35362,900
Dec 05, 201751.3051.9050.5550.8050.80405,600
Dec 04, 201749.9051.6049.8551.4551.45360,100
Dec 01, 201750.6550.6547.7049.2549.25486,200
Nov 30, 201749.5051.1049.2050.7550.75545,700
Nov 29, 201749.4050.3048.7049.2049.20455,500
Nov 28, 201747.9049.6047.8549.5049.50294,000
Nov 27, 201748.5549.1047.6047.7547.75372,000
Nov 24, 201748.8048.8048.2048.5548.5599,700
Nov 22, 201748.5049.3048.5048.7548.75279,500
Nov 21, 201748.8548.9547.9048.5048.50393,600
Nov 20, 201749.0549.5048.5048.7048.70303,600
Nov 17, 201747.7049.4847.5548.9548.95460,200
Nov 16, 201747.5548.6547.5547.8547.85349,400
Nov 15, 201748.1548.3547.1547.5047.50321,800
Nov 14, 201747.7048.7046.9348.5548.55359,100
Nov 13, 201746.9048.2546.5547.7047.70321,500
Nov 10, 201747.3548.1046.7546.8546.85450,300
Nov 09, 201747.1547.6047.0047.5047.50377,300
Nov 08, 201747.5047.8546.4047.3547.35510,700
Nov 07, 201749.4549.8047.3547.9547.95651,600
Nov 06, 201750.0050.2548.8548.9548.95369,300
Nov 03, 201749.7550.2049.3050.0050.00529,400
Nov 03, 20170.175 Dividend
Nov 02, 201749.0050.0048.1549.7549.58597,200
Nov 01, 201750.4050.9048.4548.8048.63627,000
Oct 31, 201750.7551.7049.9549.9549.77856,400
Oct 30, 201753.9053.9550.2050.3050.12940,800
Oct 27, 201752.2054.2552.2053.8553.661,042,900
Oct 26, 201751.4553.7551.2152.1852.002,064,900
Oct 25, 201758.3558.7556.8058.3058.09578,300
Oct 24, 201759.0059.1157.7558.2558.05332,500
Oct 23, 201759.2559.9058.3558.7058.49482,900
Oct 20, 201758.2059.1058.2058.9558.74356,200
Oct 19, 201758.4058.4057.1557.8057.60413,700
Oct 18, 201759.5060.0058.7058.7058.49350,500
Oct 17, 201758.7059.6358.5059.2058.99328,800
Oct 16, 201758.2059.4058.0058.9358.72490,600
Oct 13, 201760.0060.8057.6558.2058.00424,800
Oct 12, 201758.1060.4057.9559.9559.74640,000
Oct 11, 201758.8559.2057.8058.2558.05549,000
Oct 10, 201757.0058.9556.9058.7058.49379,600
Oct 09, 201756.7057.5056.3556.7056.50274,700
Oct 06, 201755.9557.1055.1556.7056.50309,000
Oct 05, 201756.9556.9555.7555.8055.60345,800
Oct 04, 201757.0057.3556.2556.8556.65249,600
Oct 03, 201757.0057.5056.2556.8556.65304,600
Oct 02, 201755.9056.9055.7556.6056.40443,100
Sep 29, 201754.8056.3554.6555.9055.70519,000
Sep 28, 201755.9056.9054.0054.6554.46493,500
Sep 27, 201753.3055.9353.3055.9055.70589,500
Sep 26, 201753.3053.6552.4052.9552.76482,400
Sep 25, 201752.9553.7052.5053.0052.81460,300
Sep 22, 201752.0553.1551.7653.0052.81341,000
Sep 21, 201752.4553.4052.0052.0551.87318,200
Sep 20, 201751.8053.4551.8052.5052.32464,100
Sep 19, 201751.4052.1551.0052.0051.82292,600
Sep 18, 201750.9552.4550.8551.5051.32380,300
Sep 15, 201751.3551.5347.5050.8550.671,021,500
Sep 14, 201751.2051.5750.9051.4051.22360,500
Sep 13, 201752.3052.8051.2051.4551.27303,300
Sep 12, 201752.7052.8551.9552.3552.17298,500
Sep 11, 201752.2053.2551.7052.7052.51245,400
Sep 08, 201752.0052.5051.1052.0551.87270,200
Sep 07, 201752.4052.9551.7051.9551.77317,800
Sep 06, 201753.0553.2552.1052.3052.12378,700
Sep 05, 201753.0553.8052.5553.0552.86376,800
Sep 01, 201754.3054.3052.6053.3553.16450,400
Aug 31, 201753.7554.9053.6554.3054.11378,700
Aug 30, 201752.9054.5552.8253.7053.51246,200
Aug 29, 201752.3053.3552.0553.0552.86266,500
Aug 28, 201752.9553.7852.4052.5552.37338,500
Aug 25, 201753.2553.4052.0052.7552.56635,700
Aug 24, 201755.3555.8053.2053.2553.06409,600
Aug 23, 201756.0056.4554.5055.1554.96374,300
Aug 22, 201755.1057.0055.1056.2056.00509,900
Aug 21, 201754.9555.5054.2854.9054.71433,100
Aug 18, 201754.0055.4553.7054.9054.71365,500
Aug 17, 201753.9055.0053.5554.2554.06505,200
Aug 16, 201753.0054.5052.9553.9053.71322,900
Aug 15, 201752.7053.6052.0052.9552.76370,000
Aug 14, 201754.4054.5052.6052.7052.51509,400
Aug 11, 201755.0555.7053.3553.9553.76507,700
Aug 10, 201754.8555.4553.4554.8054.61389,100
Aug 09, 201754.7555.9053.0055.0554.86515,600
Aug 08, 201754.5555.7053.5154.7054.51501,700
Aug 07, 201753.4055.0853.3054.5554.36706,300
Aug 04, 201751.9054.1551.9053.4053.21521,400
Aug 03, 201751.0053.1050.6551.9051.72753,700
Aug 03, 20170.175 Dividend
Aug 02, 201754.3554.8050.7551.0050.65941,700
Aug 01, 201756.0056.3553.7054.3553.97744,900
Jul 31, 201756.6057.5054.2555.7555.36702,800
Jul 28, 201755.8057.3053.8056.4556.061,190,800
Jul 27, 201766.3567.9553.1555.4055.023,028,500
Jul 26, 201761.8063.6061.3162.9562.51577,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...