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, 2023 3.730 4.027 3.684 3.990 7,113 +0.25(+6.68%)
Feb 27, 2023 3.610 4.100 3.380 3.740 34,625 +0.05(+1.36%)
Feb 24, 2023 3.700 3.700 3.650 3.690 3,863 -0.06(-1.60%)
Feb 23, 2023 3.810 3.895 3.720 3.750 5,808 +0.03(+0.81%)
Feb 22, 2023 3.990 4.040 3.720 3.720 9,617 -0.14(-3.63%)
Feb 21, 2023 3.910 3.990 3.860 3.860 7,092 -0.12(-3.02%)
Feb 17, 2023 4.030 4.030 3.950 3.980 6,497 -0.07(-1.73%)
Feb 16, 2023 4.180 4.470 3.930 4.050 12,697 -0.13(-3.11%)
Feb 15, 2023 4.480 4.700 4.150 4.180 96,922 +0.14(+3.47%)
Feb 14, 2023 3.940 4.260 3.900 4.040 7,271 -0.13(-3.12%)
Feb 13, 2023 4.250 4.250 4.000 4.170 9,036 +0.17(+4.25%)
Feb 10, 2023 4.080 4.175 4.000 4.000 10,024 -0.07(-1.75%)
Feb 09, 2023 4.500 4.500 4.070 4.071 6,350 -0.03(-0.70%)
Feb 08, 2023 4.350 4.500 4.070 4.100 8,940 -0.21(-4.87%)
Feb 07, 2023 4.500 4.545 4.290 4.310 11,909 -0.01(-0.23%)
Feb 06, 2023 4.700 4.750 4.230 4.320 34,251 -0.63(-12.82%)
Feb 03, 2023 4.280 4.990 4.280 4.955 26,962 +0.55(+12.61%)
Feb 02, 2023 4.037 4.500 4.037 4.400 33,841 +0.43(+10.69%)
Feb 01, 2023 3.650 4.070 3.650 3.975 18,107 +0.33(+8.90%)
Jan 31, 2023 3.600 3.650 3.590 3.650 1,180 -0.10(-2.67%)
Jan 30, 2023 3.750 3.750 3.600 3.750 6,549 +0.18(+5.04%)
Jan 27, 2023 3.500 3.700 3.350 3.570 25,341 +0.22(+6.57%)
Jan 26, 2023 3.440 3.520 3.350 3.350 4,691 -0.19(-5.37%)
Jan 25, 2023 3.490 3.550 3.020 3.540 10,649 +0.19(+5.67%)
Jan 24, 2023 3.410 3.410 3.350 3.350 3,088 -0.16(-4.56%)
Jan 23, 2023 3.540 3.575 3.450 3.510 4,614 +0.06(+1.74%)
Jan 20, 2023 3.650 3.650 3.450 3.450 1,346 +0.00(+0.00%)
Jan 19, 2023 3.450 3.450 3.450 3.450 472 -0.01(-0.38%)
Jan 18, 2023 3.550 3.550 3.450 3.463 919 +0.01(+0.38%)
Jan 17, 2023 3.610 3.650 3.420 3.450 7,142 -0.05(-1.43%)
Jan 13, 2023 3.520 3.650 3.500 3.500 11,697 -0.02(-0.57%)
Jan 12, 2023 3.625 3.625 3.500 3.520 6,571 -0.11(-2.98%)
Jan 11, 2023 3.620 3.628 3.620 3.628 726 -0.11(-2.99%)
Jan 10, 2023 3.500 3.750 3.420 3.740 10,435 +0.02(+0.54%)
Jan 09, 2023 3.550 3.720 3.448 3.720 2,252 +0.22(+6.29%)
Jan 06, 2023 3.635 3.720 3.420 3.500 9,019 -0.12(-3.18%)
Jan 05, 2023 3.560 3.700 3.560 3.615 1,031 +0.06(+1.54%)
Jan 04, 2023 3.740 3.740 3.530 3.560 7,064 -0.00(-0.00%)
Jan 03, 2023 3.696 3.696 3.560 3.560 746 -0.04(-1.24%)
Dec 30, 2022 3.750 3.750 3.540 3.605 5,473 -0.09(-2.31%)
Dec 29, 2022 3.710 3.760 3.560 3.690 9,489 +0.02(+0.54%)
Dec 28, 2022 3.570 3.670 3.530 3.670 2,708 +0.14(+3.97%)
Dec 27, 2022 3.740 3.740 3.530 3.530 4,391 -0.06(-1.59%)
Dec 23, 2022 3.780 3.815 3.530 3.587 9,213 -0.09(-2.52%)
Dec 22, 2022 3.680 3.680 3.680 3.680 1,481 -0.10(-2.64%)
Dec 21, 2022 3.567 3.850 3.560 3.780 9,757 -0.05(-1.31%)
Dec 20, 2022 3.720 3.830 3.660 3.830 6,830 +0.02(+0.52%)
Dec 19, 2022 3.760 3.810 3.660 3.810 4,057 +0.11(+2.97%)
Dec 16, 2022 3.660 3.700 3.640 3.700 12,425 +0.01(+0.27%)
Dec 15, 2022 3.750 3.780 3.565 3.690 7,455 -0.13(-3.40%)
Dec 14, 2022 3.660 3.820 3.510 3.820 17,858 +0.05(+1.33%)
Dec 13, 2022 3.800 3.800 3.764 3.770 3,783 +0.03(+0.80%)
Dec 12, 2022 3.740 3.743 3.720 3.740 2,855 -0.08(-2.10%)
Dec 09, 2022 3.600 3.900 3.600 3.820 8,628 +0.07(+1.87%)
Dec 08, 2022 3.660 3.750 3.660 3.750 2,282 +0.22(+6.23%)
Dec 07, 2022 3.870 3.870 3.420 3.530 11,376 -0.25(-6.61%)
Dec 06, 2022 3.740 3.810 3.665 3.780 13,683 -0.04(-1.05%)
Dec 05, 2022 3.810 3.950 3.750 3.820 13,400 -0.14(-3.54%)
Dec 02, 2022 3.890 3.980 3.775 3.960 9,497 +0.06(+1.54%)
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.