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 (%)
Dec 29, 2023 2.450 2.450 2.250 2.320 34,445 -0.13(-5.31%)
Dec 28, 2023 2.850 2.950 2.370 2.450 23,967 -0.53(-17.90%)
Dec 27, 2023 3.020 3.020 2.900 2.984 5,296 -0.04(-1.19%)
Dec 26, 2023 2.950 3.250 2.950 3.020 18,475 +0.07(+2.37%)
Dec 22, 2023 2.670 2.950 2.670 2.950 5,565 +0.40(+15.70%)
Dec 21, 2023 2.430 2.550 2.430 2.550 6,492 +0.05(+1.99%)
Dec 20, 2023 2.550 2.700 2.490 2.500 14,846 -0.06(-2.35%)
Dec 19, 2023 2.686 2.700 2.560 2.560 3,425 +0.02(+0.79%)
Dec 18, 2023 2.748 2.748 2.540 2.540 1,755 -0.13(-4.87%)
Dec 15, 2023 2.670 2.680 2.650 2.670 4,925 -0.00(-0.00%)
Dec 14, 2023 2.720 2.850 2.650 2.670 13,596 +0.00(+0.00%)
Dec 13, 2023 2.470 2.920 2.470 2.670 15,835 +0.12(+4.71%)
Dec 12, 2023 2.470 2.640 2.470 2.550 3,074 +0.07(+2.82%)
Dec 11, 2023 2.555 2.580 2.320 2.480 2,659 -0.02(-0.80%)
Dec 08, 2023 2.450 2.500 2.440 2.500 8,227 +0.05(+2.04%)
Dec 07, 2023 2.340 2.490 2.340 2.450 3,293 +0.02(+0.82%)
Dec 06, 2023 2.420 2.430 2.360 2.430 2,834 -0.02(-0.82%)
Dec 05, 2023 2.600 2.600 2.450 2.450 1,175 -0.15(-5.77%)
Dec 04, 2023 2.540 2.690 2.430 2.600 8,163 -0.09(-3.35%)
Dec 01, 2023 2.500 2.690 2.500 2.690 3,606 +0.16(+6.32%)
Nov 30, 2023 2.500 2.530 2.342 2.530 4,753 +0.02(+0.80%)
Nov 29, 2023 2.560 2.560 2.500 2.510 6,692 +0.00(+0.00%)
Nov 28, 2023 2.720 2.720 2.450 2.510 6,066 -0.21(-7.72%)
Nov 27, 2023 2.570 2.740 2.530 2.720 7,776 +0.20(+7.94%)
Nov 24, 2023 2.540 2.550 2.520 2.520 911 -0.03(-1.16%)
Nov 22, 2023 2.240 2.550 2.240 2.550 11,670 +0.31(+13.82%)
Nov 21, 2023 2.300 2.300 2.228 2.240 3,603 -0.06(-2.61%)
Nov 20, 2023 2.250 2.300 2.250 2.300 1,479 +0.06(+2.68%)
Nov 17, 2023 2.090 2.250 2.090 2.240 8,569 +0.14(+6.67%)
Nov 16, 2023 2.100 2.180 2.100 2.100 6,630 -0.02(-1.18%)
Nov 15, 2023 2.050 2.170 2.040 2.125 6,372 +0.02(+0.71%)
Nov 14, 2023 2.100 2.200 2.100 2.110 3,144 -0.06(-2.76%)
Nov 13, 2023 2.110 2.170 2.100 2.170 1,489 -0.06(-2.69%)
Nov 10, 2023 2.101 2.230 2.101 2.230 1,353 +0.00(+0.00%)
Nov 09, 2023 2.110 2.245 2.110 2.230 2,252 +0.00(+0.00%)
Nov 08, 2023 2.260 2.275 2.140 2.230 12,920 -0.01(-0.45%)
Nov 07, 2023 2.070 2.300 1.927 2.240 10,148 +0.05(+2.28%)
Nov 06, 2023 2.250 2.300 2.140 2.190 3,590 +0.05(+2.34%)
Nov 03, 2023 2.170 2.215 2.120 2.140 2,552 -0.09(-4.04%)
Nov 02, 2023 2.260 2.290 2.230 2.230 1,879 -0.03(-1.33%)
Nov 01, 2023 2.250 2.260 2.230 2.260 2,335 +0.01(+0.44%)
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%)
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.