NTRI - Nutrisystem, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201840.2041.4540.0040.3040.30457,300
Aug 20, 201839.4540.5039.0040.1040.10516,900
Aug 17, 201839.6039.6038.7538.9538.95495,800
Aug 16, 201840.0040.2139.5539.6039.60350,700
Aug 15, 201841.1041.2039.4539.6039.60458,000
Aug 14, 201840.7541.7540.6041.3041.30537,700
Aug 13, 201840.7041.0039.6540.4040.40455,100
Aug 10, 201840.6041.6840.1540.5540.55477,300
Aug 09, 201841.6041.9340.5040.5540.55392,400
Aug 08, 201842.1042.2041.4541.8041.80433,500
Aug 08, 20180.25 Dividend
Aug 07, 201843.0043.4542.0542.2041.95641,300
Aug 06, 201843.5543.6541.4543.2042.941,060,300
Aug 03, 201839.7543.6539.7543.5043.241,689,100
Aug 02, 201838.2039.5037.7539.4039.17794,300
Aug 01, 201840.1540.6038.0538.3038.07959,800
Jul 31, 201836.8541.1534.5640.0039.763,196,300
Jul 30, 201839.5540.4037.8038.5038.271,381,100
Jul 27, 201840.2540.9038.8539.3039.071,231,900
Jul 26, 201841.5041.6340.1040.1539.91629,000
Jul 25, 201840.1041.5539.9541.5041.251,011,800
Jul 24, 201840.3540.9539.6540.2540.011,036,900
Jul 23, 201840.0040.5539.8040.4040.16497,300
Jul 20, 201840.3040.6539.7540.0039.76503,200
Jul 19, 201838.7540.4038.7040.3040.06558,300
Jul 18, 201839.2039.2038.4538.9038.67357,200
Jul 17, 201839.6540.1538.8039.1538.92850,300
Jul 16, 201839.0540.2038.9539.7039.46653,100
Jul 13, 201838.4539.1538.1538.9538.72558,600
Jul 12, 201839.2039.2037.5538.6038.37789,200
Jul 11, 201838.8039.3038.2538.9538.721,235,500
Jul 10, 201839.2039.8538.5538.9038.67574,400
Jul 09, 201839.8539.9038.7039.1038.87773,900
Jul 06, 201839.6040.5539.2539.8539.61651,200
Jul 05, 201839.0039.9038.5039.6039.37913,600
Jul 03, 201839.1539.5038.5039.0038.77449,400
Jul 02, 201838.4039.2037.5539.0538.82661,600
Jun 29, 201838.2038.8037.8038.5038.27587,500
Jun 28, 201837.6037.9537.3037.9537.73397,600
Jun 27, 201838.4538.8037.0037.6037.38867,600
Jun 26, 201837.8538.7037.3038.5538.32623,900
Jun 25, 201837.3037.8537.0037.7537.53848,100
Jun 22, 201838.1538.5037.2037.6037.38548,800
Jun 21, 201838.7539.0037.9538.0037.77376,700
Jun 20, 201838.5539.3538.3038.7038.47379,600
Jun 19, 201837.9538.5537.1038.3538.12401,700
Jun 18, 201836.5538.5035.7538.1537.92731,100
Jun 15, 201836.3537.0535.9036.7036.48723,300
Jun 14, 201836.3537.1536.0036.4536.23410,700
Jun 13, 201836.2536.4035.4236.0535.84397,800
Jun 12, 201836.3036.5535.6036.2536.04481,600
Jun 11, 201835.1536.3535.0536.2536.04440,200
Jun 08, 201835.6536.4335.2035.2535.04383,500
Jun 07, 201835.8536.1934.5035.6535.44863,100
Jun 06, 201837.1037.1535.4035.6535.44941,100
Jun 05, 201838.1538.1536.8537.0536.83719,900
Jun 04, 201837.1038.2036.9038.1537.92806,800
Jun 01, 201837.4537.9536.3037.0036.78773,500
May 31, 201837.8537.8536.1037.3037.081,026,400
May 30, 201836.2538.0035.8537.7537.531,153,800
May 29, 201835.2035.8834.8535.6535.44636,300
May 25, 201835.2035.6334.5535.2535.04762,400
May 24, 201834.0035.8533.6035.2034.991,276,200
May 23, 201833.6534.2033.5033.9533.75651,700
May 22, 201833.4035.0533.4033.8533.65982,000
May 21, 201833.2033.6533.0033.5533.35495,200
May 18, 201833.5033.5532.8533.0532.85627,300
May 17, 201833.3533.7332.9533.4033.20714,800
May 16, 201832.7033.5532.7033.2033.00561,700
May 15, 201831.3532.7031.3032.6032.41707,100
May 14, 201831.3531.8531.0531.3531.16689,500
May 11, 201831.6531.8531.0531.3031.11569,700
May 10, 201831.4532.0531.0831.7031.51636,600
May 09, 201832.4532.6030.9531.6031.411,419,800
May 09, 20180.25 Dividend
May 08, 201833.3533.5032.4032.5532.111,278,200
May 07, 201833.6034.1533.3533.5033.05933,200
May 04, 201832.7034.0332.7033.4533.00849,600
May 03, 201834.0034.0032.7532.9532.501,211,100
May 02, 201834.2034.3332.8033.9533.492,083,000
May 01, 201833.9535.9032.5034.2533.795,550,900
Apr 30, 201828.4529.7027.9529.0028.612,337,200
Apr 27, 201828.6029.3528.3528.5528.16881,600
Apr 26, 201829.9029.9028.4528.5528.16863,700
Apr 25, 201829.3030.0029.2529.8029.401,291,900
Apr 24, 201829.8030.2029.0529.4529.051,041,700
Apr 23, 201828.5529.6828.5029.5029.10974,100
Apr 20, 201828.7529.7028.0028.4528.06876,600
Apr 19, 201828.7529.4528.5028.7028.31737,500
Apr 18, 201828.6528.9328.0528.7028.31640,600
Apr 17, 201828.8029.7028.2528.4528.06839,100
Apr 16, 201828.9529.5028.5528.7028.31935,000
Apr 13, 201829.0029.1528.2528.6028.21911,100
Apr 12, 201829.0029.1028.5528.8028.41737,300
Apr 11, 201828.9029.4528.8528.9528.56688,100
Apr 10, 201828.7029.5028.5029.0028.61730,500
Apr 09, 201828.3528.8028.0528.3027.92809,600
Apr 06, 201827.9528.3527.5528.0527.671,091,800
Apr 05, 201828.8028.8027.4528.1027.72754,700
Apr 04, 201826.6028.8026.0628.7528.361,098,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...