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

Nutriband Inc (NQ: NTRB )

5.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2022 3.722 3.945 3.499 3.611 45,360 -0.20(-5.18%)
Mar 30, 2022 3.645 3.918 3.607 3.808 36,008 +0.18(+4.96%)
Mar 29, 2022 3.533 3.636 3.370 3.628 38,341 +0.16(+4.70%)
Mar 28, 2022 3.328 3.499 3.328 3.465 8,762 +0.09(+2.54%)
Mar 25, 2022 3.568 3.568 3.302 3.379 46,160 -0.14(-3.90%)
Mar 24, 2022 3.225 3.559 3.225 3.516 61,590 +0.27(+8.47%)
Mar 23, 2022 3.105 3.310 3.105 3.242 52,411 -0.03(-0.79%)
Mar 22, 2022 3.636 3.639 3.182 3.268 65,130 -0.27(-7.52%)
Mar 21, 2022 3.431 3.636 3.431 3.533 39,238 -0.03(-0.96%)
Mar 18, 2022 3.439 3.645 3.396 3.568 60,564 +0.03(+0.97%)
Mar 17, 2022 3.062 3.602 3.062 3.533 55,034 +0.36(+11.35%)
Mar 16, 2022 2.916 3.585 2.796 3.173 162,019 +0.34(+12.12%)
Mar 15, 2022 2.925 2.926 2.813 2.830 34,236 -0.02(-0.60%)
Mar 14, 2022 3.362 3.362 2.847 2.847 34,386 -0.36(-11.23%)
Mar 11, 2022 2.933 3.250 2.916 3.208 46,189 +0.27(+9.04%)
Mar 10, 2022 2.916 3.105 2.915 2.942 31,069 -0.02(-0.58%)
Mar 09, 2022 2.925 3.180 2.847 2.959 73,826 +0.10(+3.60%)
Mar 08, 2022 3.148 3.156 2.856 2.856 96,464 -0.25(-8.01%)
Mar 07, 2022 3.208 3.345 3.036 3.105 29,745 -0.12(-3.72%)
Mar 04, 2022 3.388 3.405 3.199 3.225 44,794 -0.09(-2.84%)
Mar 03, 2022 3.499 3.551 3.208 3.319 45,233 -0.15(-4.44%)
Mar 02, 2022 3.602 3.602 3.473 3.473 21,963 -0.09(-2.41%)
Mar 01, 2022 3.422 3.636 3.422 3.559 56,708 +0.22(+6.68%)
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%)
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.