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

Nutriband Inc (NQ: NTRB )

3.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 2.530 321 -0.04(-1.56%)
Feb 27, 2024 2.649 2.704 2.400 2.570 9,042 +0.14(+5.76%)
Feb 26, 2024 2.430 2.430 2.430 2.430 371 +0.03(+1.25%)
Feb 23, 2024 2.402 2.475 2.400 2.400 6,600 -0.09(-3.61%)
Feb 22, 2024 2.410 2.650 2.410 2.490 2,567 +0.05(+2.05%)
Feb 21, 2024 2.380 2.450 2.380 2.440 1,452 +0.08(+3.39%)
Feb 20, 2024 2.640 2.640 2.360 2.360 4,690 -0.11(-4.45%)
Feb 16, 2024 2.530 2.550 2.470 2.470 7,910 +0.06(+2.49%)
Feb 15, 2024 2.558 2.558 2.410 2.410 8,294 -0.15(-5.86%)
Feb 14, 2024 2.712 2.712 2.520 2.560 2,011 -0.04(-1.54%)
Feb 13, 2024 2.600 2.750 2.380 2.600 12,312 +0.01(+0.39%)
Feb 12, 2024 2.590 2.740 2.590 2.590 14,512 +0.01(+0.39%)
Feb 09, 2024 2.510 2.580 2.510 2.580 4,618 +0.07(+2.79%)
Feb 08, 2024 2.520 2.640 2.510 2.510 1,927 -0.04(-1.57%)
Feb 07, 2024 2.600 2.688 2.540 2.550 4,388 +0.01(+0.39%)
Feb 06, 2024 2.550 2.600 2.540 2.540 2,799 -0.04(-1.55%)
Feb 05, 2024 2.600 2.680 2.580 2.580 1,083 -0.21(-7.53%)
Feb 02, 2024 2.830 2.830 2.650 2.790 5,648 +0.04(+1.45%)
Feb 01, 2024 2.740 2.810 2.730 2.750 11,076 +0.14(+5.36%)
Jan 31, 2024 2.610 2.780 2.610 2.610 3,453 -0.10(-3.51%)
Jan 30, 2024 2.705 2.705 2.705 2.705 541 -0.02(-0.73%)
Jan 29, 2024 2.660 2.725 2.610 2.725 3,866 +0.08(+2.83%)
Jan 26, 2024 2.610 2.782 2.610 2.650 3,781 -0.06(-2.03%)
Jan 25, 2024 2.790 2.910 2.650 2.705 2,393 -0.15(-5.09%)
Jan 24, 2024 2.900 2.900 2.802 2.850 5,305 +0.06(+2.15%)
Jan 23, 2024 2.610 3.000 2.610 2.790 4,592 +0.17(+6.49%)
Jan 22, 2024 2.660 2.660 2.620 2.620 2,716 -0.02(-0.95%)
Jan 19, 2024 2.640 2.670 2.620 2.645 7,556 -0.05(-1.91%)
Jan 18, 2024 2.740 2.740 2.697 2.697 5,102 -0.00(-0.13%)
Jan 17, 2024 2.690 2.930 2.690 2.700 3,632 -0.06(-2.17%)
Jan 16, 2024 2.950 2.950 2.760 2.760 4,365 -0.14(-4.83%)
Jan 12, 2024 2.770 3.100 2.751 2.900 12,064 -0.07(-2.36%)
Jan 11, 2024 2.750 2.970 2.750 2.970 3,101 +0.02(+0.68%)
Jan 10, 2024 2.860 2.980 2.860 2.950 4,577 +0.07(+2.43%)
Jan 09, 2024 2.810 2.900 2.700 2.880 5,614 +0.03(+1.05%)
Jan 08, 2024 2.710 2.850 2.558 2.850 8,910 +0.05(+1.84%)
Jan 05, 2024 2.610 2.799 2.410 2.799 108,022 +0.39(+16.12%)
Jan 04, 2024 2.384 2.410 2.365 2.410 1,745 +0.01(+0.42%)
Jan 03, 2024 2.340 2.400 2.330 2.400 3,951 +0.09(+3.71%)
Jan 02, 2024 2.420 2.490 2.303 2.314 7,259 -0.01(-0.25%)
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%)
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.