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 (%)
Mar 31, 2023 3.270 3.400 3.270 3.310 6,186 -0.05(-1.49%)
Mar 30, 2023 3.280 3.420 3.250 3.360 9,589 +0.12(+3.70%)
Mar 29, 2023 3.440 3.485 3.220 3.240 6,403 -0.26(-7.43%)
Mar 28, 2023 3.500 3.570 3.500 3.500 5,755 +0.00(+0.00%)
Mar 27, 2023 3.330 3.520 3.330 3.500 7,055 +0.11(+3.25%)
Mar 24, 2023 3.390 3.390 3.390 3.390 1,090 -0.00(-0.01%)
Mar 23, 2023 3.030 3.390 3.030 3.390 9,355 +0.49(+16.90%)
Mar 22, 2023 3.350 3.547 2.900 2.900 22,827 -0.56(-16.31%)
Mar 21, 2023 3.500 3.520 3.465 3.465 11,604 +0.21(+6.62%)
Mar 20, 2023 3.040 3.600 2.950 3.250 3,945 -0.19(-5.52%)
Mar 17, 2023 3.300 3.440 3.300 3.440 2,785 +0.22(+6.83%)
Mar 16, 2023 3.340 3.360 3.220 3.220 3,029 -0.13(-3.88%)
Mar 15, 2023 3.230 3.520 3.220 3.350 2,228 +0.13(+4.04%)
Mar 14, 2023 3.340 3.420 3.220 3.220 8,338 -0.18(-5.30%)
Mar 13, 2023 3.500 3.500 3.350 3.400 6,128 -0.16(-4.49%)
Mar 10, 2023 3.640 3.740 3.520 3.560 5,558 -0.18(-4.81%)
Mar 09, 2023 3.650 3.740 3.650 3.740 1,015 -0.15(-3.90%)
Mar 08, 2023 3.920 3.994 3.690 3.892 25,038 -0.03(-0.85%)
Mar 06, 2023 3.925 122 +0.17(+4.39%)
Mar 03, 2023 3.990 3.990 3.740 3.760 4,532 -0.14(-3.59%)
Mar 02, 2023 3.900 4.030 3.900 3.900 2,103 +0.00(+0.00%)
Mar 01, 2023 4.060 4.060 3.880 3.900 1,119 -0.09(-2.26%)
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%)
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.