Dark

NTRI
NutriSystem Inc
stock NASDAQ

Inactive

Mar 7, 2019

42.89USD-0.047%(-0.02)734,616

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-07	42.8800	42.9400	42.8100	42.8900	-0.047%	734,616	0.000%
2019-03-06	43.1100	43.1100	42.8900	42.9100	-0.395%	722,199	-0.047%
2019-03-05	43.2200	43.2800	43.0500	43.0800	-0.255%	1,106,871	-0.441%
2019-03-04	43.2000	43.2600	43.1300	43.1900	-0.069%	413,709	-0.695%
2019-03-01	43.4200	43.4200	43.2000	43.2200	-0.139%	499,992	-0.764%
2019-02-28	43.4300	43.5200	43.2400	43.2800	-0.414%	873,439	-0.901%
2019-02-27	43.4000	43.5600	43.2600	43.4600	-0.138%	1,817,266	-1.312%
2019-02-26	43.4800	43.6000	43.4700	43.5200	-0.023%	382,621	-1.448%
2019-02-25	43.5600	43.5600	43.4400	43.5300	+0.161%	705,290	-1.470%
2019-02-22	43.4300	43.5300	43.3700	43.4600	0.000%	517,990	-1.312%
2019-02-21	43.3800	43.6100	43.3000	43.4600	-0.023%	657,120	-1.312%
2019-02-20	43.1000	43.6600	43.0400	43.4700	+0.485%	1,204,154	-1.334%
2019-02-19	43.2700	43.4200	43.2500	43.2600	-0.162%	924,536	-0.855%
2019-02-15	43.2200	43.4000	43.2100	43.3300	+0.324%	758,469	-1.015%
2019-02-14	43.1400	43.2400	43.1400	43.1900	0.000%	270,872	-0.695%
2019-02-13	43.3100	43.3400	43.1600	43.1900	-0.162%	293,444	-0.695%
2019-02-12	43.3400	43.3400	43.2075	43.2600	+0.116%	201,974	-0.855%
2019-02-11	43.3200	43.3200	43.1500	43.2100	-0.208%	507,531	-0.741%
2019-02-08	43.2500	43.3400	43.1900	43.3000	+0.069%	313,303	-0.947%
2019-02-07	43.2100	43.3500	43.2100	43.2700	-0.138%	406,270	-0.878%
2019-02-06	43.3400	43.4000	43.3200	43.3300	-0.069%	422,265	-1.015%
2019-02-05	43.5200	43.5200	43.3300	43.3600	-0.184%	231,937	-1.084%
2019-02-04	43.4400	43.5000	43.3400	43.4400	+0.023%	437,778	-1.266%
2019-02-01	43.3300	43.4700	43.3200	43.4300	+0.046%	816,493	-1.243%
2019-01-31	43.3200	43.4500	43.2800	43.4100	+0.300%	523,508	-1.198%
2019-01-30	43.3600	43.5000	43.1700	43.2800	+0.023%	644,488	-0.901%
2019-01-29	43.2600	43.3010	42.7600	43.2700	-0.277%	1,316,726	-0.878%
2019-01-28	43.3400	43.4900	43.3100	43.3900	-0.069%	565,902	-1.152%
2019-01-25	43.5600	43.5600	43.3250	43.4200	-0.115%	1,287,990	-1.221%
2019-01-24	43.5000	43.5600	43.4000	43.4700	-0.092%	944,475	-1.334%
2019-01-23	43.6900	43.6900	43.3900	43.5100	-0.366%	1,069,762	-1.425%
2019-01-22	43.5000	43.6700	43.3900	43.6700	+0.299%	823,907	-1.786%
2019-01-18	43.6600	43.7000	43.4900	43.5400	-0.321%	641,375	-1.493%
2019-01-17	43.6100	43.7300	43.5500	43.6800	+0.069%	510,205	-1.809%
2019-01-16	43.7000	43.7500	43.5600	43.6500	-0.092%	934,807	-1.741%
2019-01-15	43.5400	43.7400	43.4800	43.6900	+0.368%	1,245,497	-1.831%
2019-01-14	43.6200	43.7000	43.5300	43.5300	-0.343%	964,461	-1.470%
2019-01-11	43.5700	43.7600	43.5600	43.6800	+0.069%	1,046,494	-1.809%
2019-01-10	43.5600	43.6600	43.4800	43.6500	0.000%	1,230,939	-1.741%
2019-01-09	43.7400	43.8400	43.6000	43.6500	-0.206%	964,403	-1.741%
2019-01-08	44.3000	44.3000	43.5800	43.7400	-0.568%	2,240,453	-1.943%
2019-01-07	44.0000	44.1100	43.7700	43.9900	+0.023%	1,939,400	-2.501%
2019-01-04	43.6000	44.1200	43.3700	43.9800	+1.220%	2,231,105	-2.478%
2019-01-03	43.4300	43.5600	43.2750	43.4500	-0.069%	967,020	-1.289%
2019-01-02	43.7500	43.8900	43.3700	43.4800	-0.912%	1,717,478	-1.357%
2018-12-31	43.9400	43.9700	43.7100	43.8800	+0.137%	860,796	-2.256%
2018-12-28	43.9200	44.0100	43.7200	43.8200	-0.273%	740,041	-2.122%
2018-12-27	43.5900	43.9500	43.5600	43.9400	+0.434%	823,185	-2.390%
2018-12-26	43.3200	43.7700	43.1600	43.7500	+1.344%	1,651,789	-1.966%
2018-12-24	43.2200	43.4000	43.1200	43.1700	-0.208%	742,637	-0.649%
2018-12-21	43.7300	43.8000	43.1700	43.2600	-0.780%	2,880,249	-0.855%
2018-12-20	43.7000	43.8800	43.4510	43.6000	-0.160%	3,752,184	-1.628%
2018-12-19	43.9400	44.0500	43.6100	43.6700	-0.637%	1,684,887	-1.786%
2018-12-18	44.0000	44.0997	43.7800	43.9500	+0.137%	2,566,716	-2.412%
2018-12-17	43.7800	44.1500	43.6900	43.8900	+0.183%	2,100,299	-2.278%
2018-12-14	44.0000	44.3300	43.7100	43.8100	-0.725%	1,499,732	-2.100%
2018-12-13	44.3500	44.4999	44.0400	44.1300	-0.406%	1,662,505	-2.810%
2018-12-12	44.2300	44.7050	44.2100	44.3100	+0.590%	2,559,742	-3.205%
2018-12-11	43.9200	44.3400	43.6000	44.0500	+0.847%	4,575,538	-2.633%
2018-12-10	45.0600	45.2500	43.5750	43.6800	+27.719%	12,801,232	-1.809%
2018-12-07	35.1600	35.5900	33.8100	34.2000	-3.006%	353,224	+25.409%
2018-12-06	35.6400	35.7400	34.5300	35.2600	-2.001%	362,959	+21.639%
2018-12-04	36.8300	37.0000	35.5100	35.9800	-1.962%	619,144	+19.205%
2018-12-03	37.7200	37.9300	36.5600	36.7000	-1.318%	515,477	+16.866%
2018-11-30	37.3500	38.1000	36.5200	37.1900	-0.054%	393,493	+15.327%
2018-11-29	37.0700	37.6400	36.5500	37.2100	+0.296%	366,702	+15.265%
2018-11-28	36.0000	37.2000	35.5600	37.1000	+3.084%	260,796	+15.606%
2018-11-27	35.9000	36.1300	35.2200	35.9900	+0.111%	286,601	+19.172%
2018-11-26	35.9500	36.2900	35.3700	35.9500	+0.870%	332,984	+19.305%
2018-11-23	35.3400	36.2500	35.1000	35.6400	+0.992%	182,546	+20.342%
2018-11-21	35.7300	36.1800	34.3850	35.2900	-0.815%	324,885	+21.536%
2018-11-20	36.1100	36.8900	35.3500	35.5800	-2.813%	605,443	+20.545%
2018-11-19	37.0700	37.4894	36.3200	36.6100	-1.427%	266,514	+17.154%
2018-11-16	36.9800	37.4500	36.3100	37.1400	-0.242%	438,475	+15.482%
2018-11-15	36.5100	37.5299	35.9500	37.2300	+1.141%	288,451	+15.203%
2018-11-14	37.6500	38.0900	36.3700	36.8100	-0.728%	419,623	+16.517%
2018-11-13	36.6600	37.9200	36.6600	37.0800	+1.533%	350,836	+15.669%
2018-11-12	37.0400	37.1400	35.7900	36.5200	-1.484%	359,192	+17.442%
2018-11-09	37.1800	37.4600	36.6200	37.0700	-0.988%	404,463	+15.700%
2018-11-08	36.5700	37.4700	36.0600	37.4400	+1.656%	628,924	+14.557%
2018-11-07	37.0800	37.1700	35.7001	36.8300	+0.300%	514,082	+16.454%
2018-11-06	37.6800	38.0700	36.4600	36.7200	-3.343%	524,457	+16.803%
2018-11-05	37.3500	38.6900	36.7900	37.9900	+1.118%	950,514	+12.898%
2018-11-02	38.5400	38.8000	37.0800	37.5700	-2.995%	806,544	+14.160%
2018-11-01	36.8900	39.2400	36.2100	38.7300	+8.915%	1,507,293	+10.741%
2018-10-31	33.4300	36.1200	32.1800	35.5600	+6.595%	2,567,842	+20.613%
2018-10-30	33.0000	34.4400	32.7700	33.3600	+1.214%	807,968	+28.567%
2018-10-29	33.5300	34.0800	32.4800	32.9600	-0.753%	701,791	+30.127%
2018-10-26	33.3900	34.1300	32.7800	33.2100	-1.043%	573,262	+29.148%
2018-10-25	33.0100	33.9000	32.6400	33.5600	+2.505%	455,138	+27.801%
2018-10-24	33.2300	34.5800	32.6700	32.7400	-1.770%	498,671	+31.002%
2018-10-23	33.2100	33.3400	32.2700	33.3300	-0.030%	642,449	+28.683%
2018-10-22	32.9600	33.6500	32.7100	33.3400	-0.150%	701,043	+28.644%
2018-10-19	32.7700	34.4100	32.6300	33.3900	+1.613%	681,116	+28.452%
2018-10-18	33.1300	33.2800	32.0300	32.8600	-0.935%	687,807	+30.523%
2018-10-17	33.3000	33.5600	32.6000	33.1700	-0.360%	764,224	+29.304%
2018-10-16	33.3100	34.8550	32.6800	33.2900	+0.589%	1,523,463	+28.837%
2018-10-15	34.0000	34.7872	31.5400	33.0950	-10.795%	4,732,696	+29.597%
2018-10-12	36.3900	37.2700	35.8450	37.1000	+3.027%	771,983	+15.606%
2018-10-11	36.5900	37.4000	35.7300	36.0100	-2.014%	786,228	+19.106%
2018-10-10	37.0200	37.0400	36.2600	36.7500	-0.676%	517,305	+16.707%
2018-10-09	37.2600	37.7600	36.7400	37.0000	-0.618%	595,190	+15.919%
2018-10-08	37.1800	37.6200	36.4300	37.2300	-0.134%	369,884	+15.203%
2018-10-05	37.7300	38.5500	36.9200	37.2800	-1.454%	483,738	+15.048%
2018-10-04	37.2700	38.2000	36.5300	37.8300	+1.503%	433,908	+13.376%
2018-10-03	38.0800	38.1000	37.1600	37.2700	-1.714%	582,683	+15.079%
2018-10-02	38.3200	38.7800	37.1500	37.9200	-1.044%	726,517	+13.107%
2018-10-01	37.2800	39.1500	37.2800	38.3200	+3.428%	803,073	+11.926%
2018-09-28	36.9500	38.0500	36.9500	37.0500	+0.271%	478,166	+15.762%
2018-09-27	37.3000	37.9500	36.6000	36.9500	-0.605%	349,132	+16.076%
2018-09-26	36.7000	37.3000	36.3500	37.1750	+1.571%	323,296	+15.373%
2018-09-25	37.6000	37.6000	36.2500	36.6000	-2.530%	764,714	+17.186%
2018-09-24	37.4000	38.0500	37.2000	37.5500	+0.133%	664,501	+14.221%
2018-09-21	37.2000	37.7000	36.9500	37.5000	+0.671%	878,601	+14.373%
2018-09-20	36.6000	37.3500	36.3496	37.2500	+1.776%	524,278	+15.141%
2018-09-19	36.3000	37.1000	36.0000	36.6000	+0.688%	485,220	+17.186%
2018-09-18	35.6000	36.6000	35.3500	36.3500	+1.113%	663,798	+17.992%
2018-09-17	35.2000	36.0000	34.9500	35.9500	+2.422%	592,033	+19.305%
2018-09-14	35.2000	35.4000	34.2500	35.1000	-0.284%	1,309,203	+22.194%
2018-09-13	36.5500	36.9000	35.0000	35.2000	-3.429%	551,526	+21.847%
2018-09-12	36.2000	36.7000	35.6500	36.4500	+0.691%	272,092	+17.668%
2018-09-11	35.9500	36.3000	35.6000	36.2000	+0.416%	411,864	+18.481%
2018-09-10	36.5500	37.0000	36.0000	36.0500	-0.825%	313,989	+18.974%
2018-09-07	35.8000	36.9000	35.3500	36.3500	+0.972%	474,547	+17.992%
2018-09-06	36.6000	36.6750	35.8250	36.0000	-1.235%	431,639	+19.139%
2018-09-05	36.7000	36.9500	35.8000	36.4500	-0.613%	463,402	+17.668%
2018-09-04	37.0500	37.2000	36.1500	36.6750	-0.878%	545,343	+16.946%
2018-08-31	36.2000	37.2500	36.2000	37.0000	+1.648%	686,504	+15.919%
2018-08-30	36.0000	37.0000	35.8983	36.4000	+1.252%	603,060	+17.830%
2018-08-29	36.8500	37.0000	35.8723	35.9500	-2.310%	813,128	+19.305%
2018-08-28	37.3500	37.5430	35.9500	36.8000	-0.875%	775,700	+16.549%
2018-08-27	38.5500	38.6500	36.6500	37.1250	-3.320%	904,888	+15.529%
2018-08-24	40.4500	40.4500	38.3500	38.4000	-5.068%	432,910	+11.693%
2018-08-23	40.4500	40.9000	40.4000	40.4500	-0.247%	240,424	+6.032%
2018-08-22	40.5000	41.1000	40.2500	40.5500	+0.620%	276,304	+5.771%
2018-08-21	40.2000	41.4500	40.0000	40.3000	+0.499%	457,966	+6.427%
2018-08-20	39.4500	40.5000	39.0000	40.1000	+2.953%	516,871	+6.958%
2018-08-17	39.6000	39.6000	38.7500	38.9500	-1.641%	495,816	+10.116%
2018-08-16	40.0000	40.2088	39.5500	39.6000	0.000%	350,672	+8.308%
2018-08-15	41.1000	41.2000	39.4500	39.6000	-4.116%	457,993	+8.308%
2018-08-14	40.7500	41.7500	40.6000	41.3000	+2.228%	537,651	+3.850%
2018-08-13	40.7000	41.0000	39.6500	40.4000	-0.370%	456,779	+6.163%
2018-08-10	40.6000	41.6750	40.1500	40.5500	0.000%	477,774	+5.771%
2018-08-09	41.6000	41.9250	40.5000	40.5500	-2.990%	392,469	+5.771%
2018-08-08	42.1000	42.2000	41.4500	41.8000	-0.948%	433,508	+2.608%
2018-08-07	43.0000	43.4500	42.0500	42.2000	-2.315%	641,325	+1.635%
2018-08-06	43.5500	43.6500	41.4500	43.2000	-0.690%	1,060,279	-0.718%
2018-08-03	39.7500	43.6500	39.7500	43.5000	+10.406%	1,689,449	-1.402%
2018-08-02	38.2000	39.5000	37.7500	39.4000	+2.872%	794,297	+8.858%
2018-08-01	40.1500	40.6000	38.0500	38.3000	-4.250%	959,959	+11.984%
2018-07-31	36.8500	41.1500	34.5550	40.0000	+3.896%	3,196,348	+7.225%
2018-07-30	39.5500	40.4000	37.8000	38.5000	-2.036%	1,381,059	+11.403%
2018-07-27	40.2500	40.9000	38.8500	39.3000	-2.117%	1,231,897	+9.135%
2018-07-26	41.5000	41.6252	40.1000	40.1500	-3.253%	629,034	+6.824%
2018-07-25	40.1000	41.5500	39.9500	41.5000	+3.106%	1,011,777	+3.349%
2018-07-24	40.3500	40.9500	39.6500	40.2500	-0.371%	1,036,921	+6.559%
2018-07-23	40.0000	40.5500	39.8000	40.4000	+1.000%	497,280	+6.163%
2018-07-20	40.3000	40.6500	39.7500	40.0000	-0.744%	504,007	+7.225%
2018-07-19	38.7500	40.4000	38.7000	40.3000	+3.599%	558,538	+6.427%
2018-07-18	39.2000	39.2000	38.4500	38.9000	-0.639%	357,208	+10.257%
2018-07-17	39.6500	40.1500	38.8000	39.1500	-1.385%	850,270	+9.553%
2018-07-16	39.0500	40.2000	38.9500	39.7000	+1.926%	653,104	+8.035%
2018-07-13	38.4500	39.1500	38.1500	38.9500	+0.907%	558,671	+10.116%
2018-07-12	39.2000	39.2000	37.5500	38.6000	-0.899%	789,194	+11.114%
2018-07-11	38.8000	39.3000	38.2500	38.9500	+0.129%	1,235,526	+10.116%
2018-07-10	39.2000	39.8500	38.5500	38.9000	-0.512%	574,390	+10.257%
2018-07-09	39.8500	39.9000	38.7000	39.1000	-1.882%	773,934	+9.693%
2018-07-06	39.6000	40.5500	39.2500	39.8500	+0.631%	651,430	+7.629%
2018-07-05	39.0000	39.9000	38.5000	39.6000	+1.538%	913,639	+8.308%
2018-07-03	39.1500	39.5000	38.5000	39.0000	-0.128%	449,423	+9.974%
2018-07-02	38.4000	39.2000	37.5500	39.0500	+1.429%	661,699	+9.834%
2018-06-29	38.2000	38.8000	37.8000	38.5000	+1.449%	587,526	+11.403%
2018-06-28	37.6000	37.9500	37.3000	37.9500	+0.931%	397,610	+13.017%
2018-06-27	38.4500	38.8000	37.0000	37.6000	-2.464%	867,583	+14.069%
2018-06-26	37.8500	38.7000	37.3000	38.5500	+2.119%	623,944	+11.258%
2018-06-25	37.3000	37.8500	37.0000	37.7500	+0.399%	848,144	+13.616%
2018-06-22	38.1500	38.5000	37.2000	37.6000	-1.053%	548,799	+14.069%
2018-06-21	38.7500	39.0000	37.9500	38.0000	-1.809%	376,693	+12.868%
2018-06-20	38.5500	39.3500	38.3000	38.7000	+0.913%	379,578	+10.827%
2018-06-19	37.9500	38.5500	37.1000	38.3500	+0.524%	401,928	+11.838%
2018-06-18	36.5500	38.5000	35.7500	38.1500	+3.951%	732,882	+12.425%
2018-06-15	36.3500	37.0500	35.9000	36.7000	+0.686%	723,366	+16.866%
2018-06-14	36.3500	37.1500	36.0000	36.4500	+1.110%	410,810	+17.668%
2018-06-13	36.2500	36.4000	35.4203	36.0500	-0.552%	397,841	+18.974%
2018-06-12	36.3000	36.5500	35.6000	36.2500	0.000%	481,622	+18.317%
2018-06-11	35.1500	36.3500	35.0500	36.2500	+2.837%	440,488	+18.317%
2018-06-08	35.6500	36.4327	35.2000	35.2500	-1.122%	383,492	+21.674%
2018-06-07	35.8500	36.1900	34.5000	35.6500	0.000%	863,140	+20.309%
2018-06-06	37.1000	37.1500	35.4000	35.6500	-3.779%	941,139	+20.309%
2018-06-05	38.1500	38.1500	36.8500	37.0500	-2.883%	720,062	+15.762%
2018-06-04	37.1000	38.2000	36.9000	38.1500	+3.108%	807,319	+12.425%
2018-06-01	37.4500	37.9500	36.3000	37.0000	-0.804%	773,642	+15.919%
2018-05-31	37.8500	37.8500	36.1000	37.3000	-1.192%	1,026,383	+14.987%
2018-05-30	36.2500	38.0000	35.8500	37.7500	+5.891%	1,153,750	+13.616%
2018-05-29	35.2000	35.8750	34.8500	35.6500	+1.135%	646,317	+20.309%
2018-05-25	35.2000	35.6250	34.5500	35.2500	+0.142%	762,360	+21.674%
2018-05-24	34.0000	35.8500	33.6000	35.2000	+3.682%	1,276,355	+21.847%
2018-05-23	33.6500	34.2000	33.5000	33.9500	+0.295%	652,388	+26.333%
2018-05-22	33.4000	35.0500	33.4000	33.8500	+0.894%	981,969	+26.706%
2018-05-21	33.2000	33.6500	33.0000	33.5500	+1.513%	495,388	+27.839%
2018-05-18	33.5000	33.5500	32.8500	33.0500	-1.048%	627,367	+29.773%
2018-05-17	33.3500	33.7250	32.9500	33.4000	+0.602%	715,032	+28.413%
2018-05-16	32.7000	33.5500	32.7000	33.2000	+1.840%	561,705	+29.187%
2018-05-15	31.3500	32.7000	31.3000	32.6000	+3.987%	707,060	+31.564%
2018-05-14	31.3500	31.8500	31.0500	31.3500	+0.160%	689,477	+36.810%
2018-05-11	31.6500	31.8500	31.0500	31.3000	-1.262%	569,691	+37.029%
2018-05-10	31.4500	32.0500	31.0750	31.7000	+0.316%	636,604	+35.300%
2018-05-09	32.4500	32.6000	30.9500	31.6000	-2.919%	1,419,786	+35.728%
2018-05-08	33.3500	33.5000	32.4000	32.5500	-2.836%	1,278,196	+31.767%
2018-05-07	33.6000	34.1500	33.3500	33.5000	+0.149%	933,424	+28.030%
2018-05-04	32.7000	34.0300	32.7000	33.4500	+1.517%	849,626	+28.221%
2018-05-03	34.0000	34.0000	32.7500	32.9500	-2.946%	1,211,051	+30.167%
2018-05-02	34.2000	34.3250	32.8000	33.9500	-0.876%	2,083,098	+26.333%
2018-05-01	33.9500	35.9000	32.5000	34.2500	+18.103%	5,550,936	+25.226%
2018-04-30	28.4500	29.7000	27.9500	29.0000	+1.576%	2,337,205	+47.897%
2018-04-27	28.6000	29.3500	28.3500	28.5500	0.000%	881,618	+50.228%
2018-04-26	29.9000	29.9000	28.4500	28.5500	-4.195%	863,692	+50.228%
2018-04-25	29.3000	30.0000	29.2500	29.8000	+1.188%	1,291,892	+43.926%
2018-04-24	29.8000	30.2000	29.0500	29.4500	-0.169%	1,041,695	+45.637%
2018-04-23	28.5500	29.6750	28.5000	29.5000	+3.691%	974,097	+45.390%
2018-04-20	28.7500	29.7000	28.0000	28.4500	-0.871%	876,680	+50.756%
2018-04-19	28.7500	29.4500	28.5000	28.7000	0.000%	737,514	+49.443%
2018-04-18	28.6500	28.9250	28.0500	28.7000	+0.879%	640,627	+49.443%
2018-04-17	28.8000	29.7000	28.2500	28.4500	-0.871%	839,144	+50.756%
2018-04-16	28.9500	29.5000	28.5500	28.7000	+0.350%	935,004	+49.443%
2018-04-13	29.0000	29.1500	28.2500	28.6000	-0.694%	911,135	+49.965%
2018-04-12	29.0000	29.1000	28.5500	28.8000	-0.518%	737,427	+48.924%
2018-04-11	28.9000	29.4500	28.8497	28.9500	-0.172%	688,121	+48.152%
2018-04-10	28.7000	29.5000	28.5000	29.0000	+2.473%	730,893	+47.897%
2018-04-09	28.3500	28.8000	28.0500	28.3000	+0.891%	809,630	+51.555%
2018-04-06	27.9500	28.3500	27.5500	28.0500	-0.178%	1,091,779	+52.906%
2018-04-05	28.8000	28.8000	27.4500	28.1000	-2.261%	754,705	+52.633%
2018-04-04	26.6000	28.8000	26.0550	28.7500	+6.679%	1,098,921	+49.183%
2018-04-03	27.5000	27.6000	26.3500	26.9500	-1.282%	694,247	+59.147%
2018-04-02	26.8500	27.7500	26.6000	27.3000	+1.299%	692,462	+57.106%
2018-03-29	27.4500	27.7500	26.9000	26.9500	-0.919%	899,020	+59.147%
2018-03-28	27.0000	27.8500	26.9500	27.2000	+0.741%	724,422	+57.684%
2018-03-27	28.5500	28.5500	26.8500	27.0000	-5.594%	952,051	+58.852%
2018-03-26	27.7500	28.9000	27.7500	28.6000	+4.189%	1,106,369	+49.965%
2018-03-23	28.0500	28.2362	27.4000	27.4500	-1.964%	774,298	+56.248%
2018-03-22	28.6000	28.8500	27.9500	28.0000	-3.282%	630,782	+53.179%
2018-03-21	29.6000	29.9000	28.6000	28.9500	-2.030%	899,078	+48.152%
2018-03-20	30.0000	31.1500	29.3500	29.5500	-2.796%	1,106,931	+45.144%
2018-03-19	31.1000	31.2000	30.1500	30.4000	-3.030%	628,762	+41.086%
2018-03-16	31.2000	31.9000	31.1250	31.3500	+0.804%	1,198,720	+36.810%
2018-03-15	31.5500	31.7500	30.9500	31.1000	-1.426%	480,146	+37.910%
2018-03-14	32.0000	32.1502	31.1500	31.5500	-1.252%	618,741	+35.943%
2018-03-13	32.2000	32.3500	31.5500	31.9500	-0.622%	584,353	+34.241%
2018-03-12	32.5000	33.7500	31.8500	32.1500	-1.229%	879,033	+33.406%
2018-03-09	31.9500	32.7000	31.4000	32.5500	+2.844%	693,491	+31.767%
2018-03-08	32.6000	32.8000	31.3000	31.6500	-2.765%	920,293	+35.513%
2018-03-07	31.2000	32.9000	30.8000	32.5500	+3.828%	1,222,942	+31.767%
2018-03-06	31.2500	31.7500	30.5500	31.3500	+0.966%	1,389,331	+36.810%
2018-03-05	31.4500	32.0000	30.8500	31.0500	-1.272%	1,223,702	+38.132%
2018-03-02	31.0000	32.2000	30.5500	31.4500	+1.616%	1,791,092	+36.375%
2018-03-01	30.7000	31.5250	30.0500	30.9500	+0.650%	2,022,297	+38.578%
2018-02-28	31.4500	31.9500	30.0500	30.7500	-1.757%	2,941,858	+39.480%
2018-02-27	29.2500	31.5000	28.5000	31.3000	-21.554%	8,710,757	+37.029%
2018-02-26	41.7500	42.6500	39.1500	39.9000	-3.971%	3,237,960	+7.494%
2018-02-23	39.8000	41.9000	39.8000	41.5500	+4.397%	825,177	+3.225%
2018-02-22	41.0500	41.1725	39.7000	39.8000	-3.163%	875,168	+7.764%
2018-02-21	41.3500	41.8000	41.0000	41.1000	-0.484%	628,049	+4.355%
2018-02-20	42.3000	43.2000	41.2500	41.3000	-3.052%	466,929	+3.850%
2018-02-16	42.1500	42.7750	41.9000	42.6000	+0.590%	351,186	+0.681%
2018-02-15	42.6000	42.9000	41.5000	42.3500	+0.474%	327,153	+1.275%
2018-02-14	41.4000	42.4500	40.9500	42.1500	+1.444%	286,721	+1.756%
2018-02-13	40.9500	41.9000	40.9500	41.5500	+0.850%	400,677	+3.225%
2018-02-12	41.7000	41.8000	39.4000	41.2000	-0.483%	697,215	+4.102%
2018-02-09	41.4000	42.0500	39.7500	41.4000	+0.608%	919,759	+3.599%
2018-02-08	43.1000	43.3500	41.0000	41.1500	-4.302%	454,813	+4.228%
2018-02-07	41.6000	43.2500	41.3500	43.0000	+3.739%	636,102	-0.256%
2018-02-06	41.8500	43.8000	41.2000	41.4500	-2.927%	746,699	+3.474%
2018-02-05	42.9500	44.4000	42.2500	42.7000	-1.272%	658,343	+0.445%
2018-02-02	42.9000	44.1500	42.1000	43.2500	+0.116%	600,419	-0.832%
2018-02-01	42.8000	43.7500	40.9000	43.2000	-0.116%	763,381	-0.718%
2018-01-31	43.5000	44.5500	43.2000	43.2500	-0.231%	546,611	-0.832%
2018-01-30	43.2500	43.4500	42.1500	43.3500	-1.027%	596,839	-1.061%
2018-01-29	44.5000	45.1500	43.6500	43.8000	-1.904%	522,253	-2.078%
2018-01-26	44.5000	45.4000	43.6000	44.6500	+1.133%	650,143	-3.942%
2018-01-25	46.1000	46.6000	43.1000	44.1500	-4.230%	1,251,489	-2.854%
2018-01-24	48.0000	48.0500	45.7000	46.1000	-3.758%	548,970	-6.963%
2018-01-23	47.5500	48.2500	46.8000	47.9000	+1.055%	476,585	-10.459%
2018-01-22	47.0500	47.5000	46.2000	47.4000	+0.958%	499,591	-9.515%
2018-01-19	49.1000	49.3000	46.6000	46.9500	-4.379%	990,575	-8.647%
2018-01-18	51.5500	52.3000	49.0000	49.1000	-4.845%	497,397	-12.648%
2018-01-17	52.5000	52.7500	51.5000	51.6000	-1.527%	448,590	-16.880%
2018-01-16	52.7000	53.3000	51.8500	52.4000	-0.190%	395,622	-18.149%
2018-01-12	51.5500	52.7500	51.3500	52.5000	+1.843%	297,810	-18.305%
2018-01-11	51.4000	51.7500	50.6000	51.5500	+0.684%	274,796	-16.799%
2018-01-10	50.9000	51.6000	50.3000	51.2000	+0.392%	214,774	-16.230%
2018-01-09	50.9000	51.4000	50.5000	51.0000	+0.592%	450,673	-15.902%
2018-01-08	49.6500	50.8500	49.3000	50.7000	+2.115%	358,416	-15.404%
2018-01-05	50.5000	50.6000	49.0000	49.6500	-1.488%	445,583	-13.615%
2018-01-04	52.2000	52.3500	49.5500	50.4000	-3.170%	455,685	-14.901%
2018-01-03	52.5000	53.4000	51.6000	52.0500	-1.233%	244,650	-17.598%
2018-01-02	53.1500	53.5500	52.0500	52.7000	+0.190%	403,747	-18.615%
2017-12-29	52.9500	53.1500	51.8250	52.6000	-0.284%	389,187	-18.460%
2017-12-28	53.1500	53.6950	52.3000	52.7500	-0.659%	196,498	-18.692%
2017-12-27	53.3500	54.0500	53.1000	53.1000	-0.375%	206,344	-19.228%
2017-12-26	54.3500	54.4000	53.3000	53.3000	-1.932%	193,522	-19.531%
2017-12-22	54.2000	55.1000	52.9000	54.3500	+0.462%	273,390	-21.086%
2017-12-21	53.9500	54.7000	53.3000	54.1000	+0.278%	311,742	-20.721%
2017-12-20	52.4500	54.0000	52.3500	53.9500	+3.056%	293,642	-20.500%
2017-12-19	53.6000	53.6750	51.3000	52.3500	-2.332%	405,186	-18.071%
2017-12-18	51.4500	53.7000	50.4500	53.6000	+3.475%	468,957	-19.981%
2017-12-15	49.8000	51.9250	49.0500	51.8000	+3.912%	716,592	-17.201%
2017-12-14	50.1000	50.5500	49.2500	49.8500	-0.499%	433,809	-13.962%
2017-12-13	49.9000	50.7500	49.7500	50.1000	+0.805%	231,514	-14.391%
2017-12-12	50.7500	51.4000	49.7000	49.7000	-2.069%	369,177	-13.702%
2017-12-11	52.0000	52.0000	50.5500	50.7500	-2.027%	492,798	-15.488%
2017-12-08	52.3000	52.8500	51.8000	51.8000	-0.385%	226,554	-17.201%
2017-12-07	52.2500	52.9500	51.4500	52.0000	-0.669%	387,687	-17.519%
2017-12-06	50.6500	53.1000	49.2000	52.3500	+3.051%	362,857	-18.071%
2017-12-05	51.3000	51.9000	50.5500	50.8000	-1.263%	405,607	-15.571%
2017-12-04	49.9000	51.6000	49.8500	51.4500	+4.467%	360,494	-16.638%
2017-12-01	50.6500	50.6500	47.7000	49.2500	-2.956%	486,192	-12.914%
2017-11-30	49.5000	51.1000	49.2000	50.7500	+3.150%	545,698	-15.488%
2017-11-29	49.4000	50.3000	48.7000	49.2000	-0.606%	455,508	-12.825%
2017-11-28	47.9000	49.6000	47.8500	49.5000	+3.665%	294,200	-13.354%
2017-11-27	48.5500	49.1000	47.6000	47.7500	-1.648%	372,583	-10.178%
2017-11-24	48.8000	48.8000	48.2000	48.5500	-0.410%	99,732	-11.658%
2017-11-22	48.5000	49.3000	48.5000	48.7500	+0.515%	280,345	-12.021%
2017-11-21	48.8500	48.9500	47.9000	48.5000	-0.411%	393,735	-11.567%
2017-11-20	49.0500	49.5000	48.5000	48.7000	-0.511%	303,653	-11.930%
2017-11-17	47.7000	49.4750	47.5500	48.9500	+2.299%	460,248	-12.380%
2017-11-16	47.5500	48.6500	47.5500	47.8500	+0.737%	349,405	-10.366%
2017-11-15	48.1500	48.3500	47.1500	47.5000	-2.163%	322,307	-9.705%
2017-11-14	47.7000	48.7000	46.9250	48.5500	+1.782%	359,111	-11.658%
2017-11-13	46.9000	48.2500	46.5500	47.7000	+1.814%	321,541	-10.084%
2017-11-10	47.3500	48.1000	46.7500	46.8500	-1.368%	450,578	-8.453%
2017-11-09	47.1500	47.6000	47.0000	47.5000	+0.317%	377,277	-9.705%
2017-11-08	47.5000	47.8500	46.4000	47.3500	-1.251%	510,745	-9.419%
2017-11-07	49.4500	49.8019	47.3500	47.9500	-2.043%	651,706	-10.553%
2017-11-06	50.0000	50.2500	48.8500	48.9500	-2.100%	369,891	-12.380%
2017-11-03	49.7500	50.2000	49.3000	50.0000	+0.503%	529,398	-14.220%
2017-11-02	49.0000	50.0000	48.1500	49.7500	+1.947%	597,201	-13.789%
2017-11-01	50.4000	50.9000	48.4500	48.8000	-2.302%	627,121	-12.111%
2017-10-31	50.7500	51.7000	49.9500	49.9500	-0.696%	856,431	-14.134%
2017-10-30	53.9000	53.9500	50.2000	50.3000	-6.592%	940,906	-14.732%
2017-10-27	52.2000	54.2500	52.2000	53.8500	+3.210%	1,042,873	-20.353%
2017-10-26	51.4500	53.7500	51.2050	52.1750	-10.506%	2,064,882	-17.796%
2017-10-25	58.3500	58.7500	56.8000	58.3000	+0.086%	578,314	-26.432%
2017-10-24	59.0000	59.1100	57.7500	58.2500	-0.767%	332,492	-26.369%
2017-10-23	59.2500	59.9000	58.3500	58.7000	-0.424%	482,945	-26.934%
2017-10-20	58.2000	59.1000	58.2000	58.9500	+1.990%	356,415	-27.243%
2017-10-19	58.4000	58.4000	57.1500	57.8000	-1.533%	414,234	-25.796%
2017-10-18	59.5000	60.0000	58.7000	58.7000	-0.845%	351,260	-26.934%
2017-10-17	58.7000	59.6250	58.5000	59.2000	+0.467%	329,095	-27.551%
2017-10-16	58.2000	59.4000	58.0000	58.9250	+1.246%	490,697	-27.213%
2017-10-13	60.0000	60.8000	57.6500	58.2000	-2.919%	425,269	-26.306%
2017-10-12	58.1000	60.4000	57.9500	59.9500	+2.918%	639,975	-28.457%
2017-10-11	58.8500	59.1950	57.8000	58.2500	-0.767%	549,008	-26.369%
2017-10-10	57.0000	58.9500	56.9000	58.7000	+3.527%	380,087	-26.934%
2017-10-09	56.7000	57.5000	56.3500	56.7000	0.000%	274,742	-24.356%
2017-10-06	55.9500	57.1000	55.1500	56.7000	+1.613%	309,041	-24.356%
2017-10-05	56.9500	56.9500	55.7500	55.8000	-1.847%	345,763	-23.136%
2017-10-04	57.0000	57.3500	56.2500	56.8500	0.000%	249,867	-24.556%
2017-10-03	57.0000	57.5000	56.2500	56.8500	+0.442%	304,575	-24.556%
2017-10-02	55.9000	56.9000	55.7500	56.6000	+1.252%	443,072	-24.223%
2017-09-29	54.8000	56.3500	54.6500	55.9000	+2.287%	519,011	-23.274%
2017-09-28	55.9000	56.9000	54.0000	54.6500	-2.236%	493,499	-21.519%
2017-09-27	53.3000	55.9250	53.3000	55.9000	+5.571%	589,479	-23.274%
2017-09-26	53.3000	53.6500	52.4000	52.9500	-0.094%	482,362	-18.999%
2017-09-25	52.9500	53.7000	52.5000	53.0000	0.000%	460,329	-19.075%
2017-09-22	52.0500	53.1500	51.7550	53.0000	+1.825%	341,223	-19.075%
2017-09-21	52.4500	53.4000	52.0000	52.0500	-0.857%	318,661	-17.598%
2017-09-20	51.8000	53.4500	51.8000	52.5000	+0.962%	464,147	-18.305%
2017-09-19	51.4000	52.1500	51.0000	52.0000	+0.971%	293,230	-17.519%
2017-09-18	50.9500	52.4500	50.8500	51.5000	+1.278%	380,321	-16.718%
2017-09-15	51.3500	51.5250	47.5000	50.8500	-1.070%	1,021,712	-15.654%

document.getElementById("qRzXMx").onerror = function(){this.style.display='none';}; .dark-mode .cg4hq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cg4hq7{ color: #333333; background-color: white; border: 2px solid #333333; }NTRINutriSystem Incstock NASDAQ

NTRI
NutriSystem Inc
stock NASDAQ