NTRI - Nutrisystem, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201828.7529.7028.0028.4528.45876,600
Apr 19, 201828.7529.4528.5028.7028.70737,500
Apr 18, 201828.6528.9328.0528.7028.70640,600
Apr 17, 201828.8029.7028.2528.4528.45839,100
Apr 16, 201828.9529.5028.5528.7028.70935,000
Apr 13, 201829.0029.1528.2528.6028.60911,100
Apr 12, 201829.0029.1028.5528.8028.80737,300
Apr 11, 201828.9029.4528.8528.9528.95688,100
Apr 10, 201828.7029.5028.5029.0029.00730,500
Apr 09, 201828.3528.8028.0528.3028.30809,600
Apr 06, 201827.9528.3527.5528.0528.051,091,800
Apr 05, 201828.8028.8027.4528.1028.10754,700
Apr 04, 201826.6028.8026.0628.7528.751,098,900
Apr 03, 201827.5027.6026.3526.9526.95694,000
Apr 02, 201826.8527.7526.6027.3027.30692,500
Mar 29, 201827.4527.7526.9026.9526.95899,000
Mar 28, 201827.0027.8526.9527.2027.20724,300
Mar 27, 201828.5528.5526.8527.0027.00952,100
Mar 26, 201827.7528.9027.7528.6028.601,106,400
Mar 23, 201828.0528.2427.4027.4527.45774,300
Mar 22, 201828.6028.8527.9528.0028.00630,800
Mar 21, 201829.6029.9028.6028.9528.95899,100
Mar 20, 201830.0031.1529.3529.5529.551,106,900
Mar 19, 201831.1031.2030.1530.4030.40628,600
Mar 16, 201831.2031.9031.1331.3531.351,198,700
Mar 15, 201831.5531.7530.9531.1031.10480,100
Mar 14, 201832.0032.1531.1531.5531.55618,700
Mar 13, 201832.2032.3531.5531.9531.95584,400
Mar 12, 201832.5033.7531.8532.1532.15879,000
Mar 09, 201831.9532.7031.4032.5532.55693,500
Mar 08, 201832.6032.8031.3031.6531.65920,300
Mar 07, 201831.2032.9030.8032.5532.551,222,700
Mar 07, 20180.25 Dividend
Mar 06, 201831.2531.7530.5531.3531.101,389,300
Mar 05, 201831.4532.0030.8531.0530.801,223,700
Mar 02, 201831.0032.2030.5531.4531.201,790,500
Mar 01, 201830.7031.5330.0530.9530.702,022,300
Feb 28, 201831.4531.9530.0530.7530.502,941,900
Feb 27, 201829.2531.5028.5031.3031.058,710,800
Feb 26, 201841.7542.6539.1539.9039.583,238,000
Feb 23, 201839.8041.9039.8041.5541.22825,200
Feb 22, 201841.0541.1739.7039.8039.48875,100
Feb 21, 201841.3541.8041.0041.1040.77628,000
Feb 20, 201842.3043.2041.2541.3040.97466,900
Feb 16, 201842.1542.7841.9042.6042.26351,100
Feb 15, 201842.6042.9041.5042.3542.01326,900
Feb 14, 201841.4042.4540.9542.1541.81286,700
Feb 13, 201840.9541.9040.9541.5541.22400,700
Feb 12, 201841.7041.8039.4041.2040.87696,500
Feb 09, 201841.4042.0539.7541.4041.07919,800
Feb 08, 201843.1043.3541.0041.1540.82454,400
Feb 07, 201841.6043.2541.3543.0042.66635,400
Feb 06, 201841.8543.8041.2041.4541.12746,700
Feb 05, 201842.9544.4042.2542.7042.36658,300
Feb 02, 201842.9044.1542.1043.2542.91600,400
Feb 01, 201842.8043.7540.9043.2042.86763,400
Jan 31, 201843.5044.5543.2043.2542.91546,600
Jan 30, 201843.2543.4542.1543.3543.00596,800
Jan 29, 201844.5045.1543.6543.8043.45522,300
Jan 26, 201844.5045.4043.6044.6544.29650,100
Jan 25, 201846.1046.6043.1044.1543.801,251,500
Jan 24, 201848.0048.0545.7046.1045.73549,000
Jan 23, 201847.5548.2546.8047.9047.52476,400
Jan 22, 201847.0547.5046.2047.4047.02499,000
Jan 19, 201849.1049.3046.6046.9546.58990,600
Jan 18, 201851.5552.3049.0049.1048.71497,400
Jan 17, 201852.5052.7551.5051.6051.19448,600
Jan 16, 201852.7053.3051.8552.4051.98395,500
Jan 12, 201851.5552.7551.3552.5052.08297,800
Jan 11, 201851.4051.7550.6051.5551.14274,800
Jan 10, 201850.9051.6050.3051.2050.79214,400
Jan 09, 201850.9051.4050.5051.0050.59450,700
Jan 08, 201849.6550.8549.3050.7050.30358,200
Jan 05, 201850.5050.6049.0049.6549.25445,600
Jan 04, 201852.2052.3549.5550.4050.00455,700
Jan 03, 201852.5053.4051.6052.0551.63244,200
Jan 02, 201853.1553.5552.0552.7052.28403,700
Dec 29, 201752.9553.1551.8352.6052.18389,200
Dec 28, 201753.1553.7052.3052.7552.33196,500
Dec 27, 201753.3554.0553.1053.1052.68206,000
Dec 26, 201754.3554.4053.3053.3052.87193,500
Dec 22, 201754.2055.1052.9054.3553.92273,400
Dec 21, 201753.9554.7053.3054.1053.67311,600
Dec 20, 201752.4554.0052.3553.9553.52293,600
Dec 19, 201753.6053.6851.3052.3551.93405,200
Dec 18, 201751.4553.7050.4553.6053.17468,800
Dec 15, 201749.8051.9349.0551.8051.39716,400
Dec 14, 201750.1050.5549.2549.8549.45433,800
Dec 13, 201749.9050.7549.7550.1049.70231,500
Dec 12, 201750.7551.4049.7049.7049.30368,800
Dec 11, 201752.0052.0050.5550.7550.35492,800
Dec 08, 201752.3052.8551.8051.8051.39226,600
Dec 07, 201752.2552.9551.4552.0051.59387,700
Dec 06, 201750.6553.1049.2052.3551.93362,900
Dec 05, 201751.3051.9050.5550.8050.39405,600
Dec 04, 201749.9051.6049.8551.4551.04360,100
Dec 01, 201750.6550.6547.7049.2548.86486,200
Nov 30, 201749.5051.1049.2050.7550.35545,700
Nov 29, 201749.4050.3048.7049.2048.81455,500
Nov 28, 201747.9049.6047.8549.5049.11294,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...