Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutriband Inc (NQ: NTRB )

4.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.200 2.300 2.190 2.250 10,063 +0.11(+5.19%)
Oct 30, 2023 2.140 2.140 1.980 2.139 3,243 +0.03(+1.37%)
Oct 27, 2023 1.960 2.110 1.530 2.110 35,528 +0.18(+9.33%)
Oct 26, 2023 2.000 2.052 1.750 1.930 7,508 -0.13(-6.32%)
Oct 25, 2023 2.040 2.085 2.000 2.060 8,783 -0.07(-3.51%)
Oct 24, 2023 2.190 2.310 2.135 2.135 3,095 +0.08(+4.15%)
Oct 23, 2023 2.250 2.280 2.040 2.050 6,938 -0.30(-12.77%)
Oct 20, 2023 2.260 2.350 2.150 2.350 6,761 +0.03(+1.24%)
Oct 19, 2023 2.350 2.390 2.300 2.321 4,314 -0.06(-2.47%)
Oct 18, 2023 2.460 2.460 2.300 2.380 2,069 +0.01(+0.42%)
Oct 17, 2023 2.550 2.550 2.370 2.370 7,626 -0.11(-4.44%)
Oct 16, 2023 2.610 2.625 2.380 2.480 5,590 +0.02(+0.94%)
Oct 13, 2023 2.490 2.490 2.457 2.457 669 -0.10(-4.03%)
Oct 12, 2023 2.510 2.580 2.010 2.560 3,984 +0.16(+6.67%)
Oct 11, 2023 2.340 2.545 2.340 2.400 13,498 +0.06(+2.56%)
Oct 10, 2023 2.310 2.390 2.300 2.340 4,868 +0.04(+1.74%)
Oct 09, 2023 2.400 2.400 2.300 2.300 5,979 -0.08(-3.36%)
Oct 06, 2023 2.290 2.400 2.254 2.380 2,214 +0.06(+2.59%)
Oct 05, 2023 2.420 2.420 2.300 2.320 5,003 -0.06(-2.73%)
Oct 04, 2023 2.340 2.390 2.290 2.385 1,557 +0.01(+0.40%)
Oct 03, 2023 2.400 2.420 2.350 2.376 4,362 -0.10(-4.21%)
Oct 02, 2023 2.480 2.540 2.430 2.480 4,156 -0.07(-2.75%)
Sep 29, 2023 2.640 2.640 2.430 2.550 2,146 +0.05(+2.00%)
Sep 28, 2023 2.410 2.638 2.370 2.500 6,914 -0.01(-0.40%)
Sep 27, 2023 2.400 2.645 2.400 2.510 3,899 +0.02(+0.80%)
Sep 26, 2023 2.490 2.555 2.420 2.490 6,651 +0.09(+3.75%)
Sep 25, 2023 2.550 2.430 2.350 2.400 5,780 -0.08(-3.23%)
Sep 22, 2023 2.490 2.493 2.400 2.480 1,241 +0.10(+4.20%)
Sep 21, 2023 2.420 2.490 2.340 2.380 5,589 -0.13(-5.18%)
Sep 20, 2023 2.760 2.760 2.510 2.510 9,716 -0.13(-4.92%)
Sep 19, 2023 2.520 2.700 2.460 2.640 10,696 -0.01(-0.38%)
Sep 18, 2023 2.660 2.770 2.650 2.650 4,429 -0.06(-2.21%)
Sep 15, 2023 2.630 2.750 2.630 2.710 8,344 +0.09(+3.44%)
Sep 14, 2023 2.600 2.635 2.570 2.620 4,913 +0.04(+1.55%)
Sep 13, 2023 2.630 2.740 2.500 2.580 6,901 +0.02(+0.78%)
Sep 12, 2023 2.860 2.860 2.560 2.560 2,571 -0.29(-10.18%)
Sep 11, 2023 2.760 2.948 2.590 2.850 2,434 +0.23(+8.78%)
Sep 08, 2023 2.800 2.950 2.510 2.620 11,374 -0.34(-11.49%)
Sep 07, 2023 3.300 3.300 2.850 2.960 13,739 -0.26(-8.07%)
Sep 06, 2023 3.060 3.250 3.051 3.220 5,848 +0.05(+1.42%)
Sep 05, 2023 3.130 3.220 3.100 3.175 4,837 -0.01(-0.16%)
Sep 01, 2023 3.120 3.390 3.120 3.180 10,160 -0.03(-0.93%)
Aug 31, 2023 3.470 3.470 3.130 3.210 14,010 -0.02(-0.62%)
Aug 30, 2023 3.490 3.500 3.210 3.230 50,975 +0.00(+0.00%)
Aug 29, 2023 3.450 3.450 3.230 3.230 7,087 -0.18(-5.28%)
Aug 28, 2023 3.340 3.410 3.150 3.410 2,583 -0.01(-0.15%)
Aug 25, 2023 3.485 3.485 3.415 3.415 729 -0.01(-0.43%)
Aug 24, 2023 3.367 3.466 3.220 3.430 5,628 +0.03(+0.88%)
Aug 23, 2023 3.368 3.445 3.350 3.400 2,514 +0.05(+1.49%)
Aug 22, 2023 3.440 3.510 3.350 3.350 5,592 -0.02(-0.59%)
Aug 21, 2023 3.410 3.495 3.360 3.370 4,530 -0.03(-0.88%)
Aug 18, 2023 3.370 3.437 3.350 3.400 2,051 +0.00(+0.00%)
Aug 17, 2023 3.405 3.525 3.350 3.400 4,783 -0.01(-0.29%)
Aug 16, 2023 3.380 3.558 3.380 3.410 9,033 +0.03(+0.89%)
Aug 15, 2023 3.270 3.440 3.230 3.380 4,187 -0.06(-1.74%)
Aug 14, 2023 3.430 3.470 3.310 3.440 11,716 +0.01(+0.29%)
Aug 11, 2023 3.420 3.530 3.350 3.430 9,153 -0.11(-3.11%)
Aug 10, 2023 3.690 3.850 3.410 3.540 20,026 -0.28(-7.33%)
Aug 09, 2023 3.750 3.915 3.670 3.820 9,237 -0.07(-1.80%)
Aug 08, 2023 3.670 3.930 3.670 3.890 4,275 +0.13(+3.46%)
Aug 07, 2023 3.780 3.945 3.670 3.760 13,051 -0.11(-2.84%)
Aug 04, 2023 3.950 4.090 3.860 3.870 9,932 -0.16(-3.97%)
Aug 03, 2023 3.970 4.100 3.769 4.030 19,707 +0.14(+3.47%)
Aug 02, 2023 3.920 3.925 3.750 3.895 11,872 -0.02(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.