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

Nutriband Inc (NQ: NTRB )

5.100 +0.330 (+6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 3.473 3.602 3.336 3.336 27,068 -0.22(-6.27%)
Feb 25, 2022 3.491 3.688 3.491 3.559 23,274 +0.06(+1.72%)
Feb 24, 2022 3.002 3.533 2.950 3.499 99,238 +0.01(+0.25%)
Feb 23, 2022 3.774 3.946 3.491 3.491 78,324 -0.25(-6.65%)
Feb 22, 2022 3.756 4.091 3.739 3.739 74,250 -0.34(-8.40%)
Feb 18, 2022 4.082 0 -0.16(-3.84%)
Feb 17, 2022 4.528 4.528 4.134 4.245 42,153 -0.28(-6.25%)
Feb 16, 2022 4.588 4.777 4.469 4.528 62,790 -0.03(-0.75%)
Feb 15, 2022 4.588 4.708 4.443 4.563 66,936 +0.03(+0.76%)
Feb 14, 2022 4.700 5.017 4.528 4.528 131,480 -0.34(-7.04%)
Feb 11, 2022 5.154 5.395 4.803 4.871 140,899 -0.32(-6.12%)
Feb 10, 2022 4.597 5.274 4.597 5.189 152,532 +0.50(+10.60%)
Feb 09, 2022 4.280 4.811 4.280 4.691 269,532 +0.49(+11.63%)
Feb 08, 2022 3.997 4.245 3.808 4.202 144,712 +0.09(+2.30%)
Feb 07, 2022 4.160 4.288 4.014 4.108 59,245 -0.08(-1.84%)
Feb 04, 2022 3.619 4.185 3.619 4.185 156,852 +0.34(+8.93%)
Feb 03, 2022 3.662 3.842 202,304 +0.09(+2.28%)
Feb 02, 2022 3.954 4.091 3.722 3.756 61,493 -0.21(-5.19%)
Feb 01, 2022 3.585 4.117 3.585 3.962 232,937 +0.21(+5.72%)
Jan 31, 2022 3.525 3.748 3.748 134,733 +0.16(+4.55%)
Jan 28, 2022 3.816 4.014 3.448 3.585 245,255 -0.21(-5.43%)
Jan 27, 2022 3.654 3.971 3.345 3.791 309,111 +0.31(+8.87%)
Jan 26, 2022 3.877 4.177 3.345 3.482 218,520 -0.36(-9.38%)
Jan 25, 2022 3.782 3.937 3.611 3.842 256,078 +0.01(+0.22%)
Jan 24, 2022 3.791 3.902 3.302 3.834 292,894 -0.33(-7.84%)
Jan 21, 2022 4.726 4.803 4.078 4.160 213,829 -0.62(-12.93%)
Jan 20, 2022 5.420 5.489 4.726 4.777 243,418 -0.72(-13.10%)
Jan 19, 2022 5.832 5.832 5.232 5.497 429,203 -0.21(-3.61%)
Jan 18, 2022 5.266 5.772 5.223 5.703 260,960 +0.15(+2.62%)
Jan 14, 2022 5.557 0 +0.33(+6.40%)
Jan 13, 2022 5.660 5.660 5.223 5.223 365,489 -0.56(-9.64%)
Jan 12, 2022 6.741 6.758 5.575 5.780 1,865,893 -1.21(-17.30%)
Jan 11, 2022 5.137 7.393 4.953 6.990 12,789,388 +1.81(+34.93%)
Jan 10, 2022 5.077 5.292 4.734 5.180 1,219,362 -0.11(-2.11%)
Jan 07, 2022 5.497 5.892 5.172 5.292 448,078 -0.44(-7.63%)
Jan 06, 2022 5.643 6.278 5.317 5.729 845,746 -0.27(-4.43%)
Jan 05, 2022 7.393 7.547 5.892 5.995 2,759,179 -1.72(-22.25%)
Jan 04, 2022 7.933 8.962 7.324 7.710 10,034,497 -0.39(-4.77%)
Jan 03, 2022 7.521 8.661 6.998 8.096 11,550,192 -0.55(-6.35%)
Dec 31, 2021 6.046 10.45 5.686 8.645 162,505,072 +5.29(+157.80%)
Dec 30, 2021 3.156 3.431 3.070 3.353 72,911 +0.30(+9.83%)
Dec 29, 2021 3.208 3.353 3.002 3.053 152,336 +0.26(+9.20%)
Dec 28, 2021 3.045 3.062 2.796 2.796 56,935 -0.28(-9.19%)
Dec 27, 2021 3.190 3.190 3.062 3.079 36,036 -0.02(-0.55%)
Dec 23, 2021 3.242 3.293 3.019 3.096 91,254 -0.13(-3.99%)
Dec 22, 2021 2.899 3.353 2.813 3.225 171,431 +0.32(+10.91%)
Dec 21, 2021 2.864 3.002 2.711 2.907 101,358 +0.21(+7.96%)
Dec 20, 2021 3.533 3.688 2.672 2.693 232,501 -0.83(-23.60%)
Dec 17, 2021 4.271 4.274 3.525 3.525 106,235 -0.74(-17.30%)
Dec 16, 2021 4.288 4.454 4.254 4.262 21,989 -0.03(-0.60%)
Dec 15, 2021 4.365 4.685 4.288 4.288 10,347 -0.10(-2.34%)
Dec 14, 2021 4.511 4.631 4.365 4.391 24,846 -0.11(-2.48%)
Dec 13, 2021 4.717 5.060 4.503 4.503 24,368 -0.21(-4.55%)
Dec 10, 2021 4.863 5.060 4.717 4.717 13,611 -0.16(-3.34%)
Dec 09, 2021 5.197 5.206 4.837 4.880 12,066 -0.28(-5.48%)
Dec 08, 2021 4.949 5.172 4.605 5.163 60,127 +0.25(+5.03%)
Dec 07, 2021 4.604 4.961 4.604 4.916 15,232 +0.28(+6.14%)
Dec 06, 2021 4.777 5.026 4.588 4.631 48,156 -0.15(-3.23%)
Dec 03, 2021 5.420 5.497 4.623 4.786 39,414 -0.56(-10.43%)
Dec 02, 2021 5.343 5.480 4.871 5.343 95,238 -0.10(-1.89%)
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.