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 (%)
Jun 30, 2022 3.491 3.533 3.225 3.525 13,592 -0.09(-2.38%)
Jun 29, 2022 3.593 3.739 3.456 3.611 5,173 -0.12(-3.22%)
Jun 28, 2022 4.108 4.155 3.688 3.731 22,740 -0.54(-12.65%)
Jun 27, 2022 3.439 4.357 3.396 4.271 99,536 +0.91(+27.04%)
Jun 24, 2022 2.624 3.362 2.624 3.362 21,840 +0.57(+20.62%)
Jun 23, 2022 2.650 2.864 2.633 2.787 28,090 +0.38(+15.66%)
Jun 22, 2022 2.573 2.736 2.410 2.410 14,075 -0.04(-1.75%)
Jun 21, 2022 2.813 2.813 2.453 2.453 13,478 -0.09(-3.38%)
Jun 17, 2022 2.744 2.916 2.539 2.539 12,333 -0.21(-7.50%)
Jun 16, 2022 2.762 3.139 2.744 2.744 11,741 -0.09(-3.03%)
Jun 15, 2022 2.942 3.143 2.830 2.830 8,567 -0.09(-3.23%)
Jun 14, 2022 3.165 3.415 2.925 2.925 10,136 -0.29(-9.07%)
Jun 13, 2022 3.233 3.370 3.216 3.216 8,136 -0.11(-3.35%)
Jun 10, 2022 3.233 3.379 3.225 3.328 5,005 +0.05(+1.57%)
Jun 09, 2022 3.328 3.328 3.225 3.276 5,065 -0.06(-1.80%)
Jun 08, 2022 3.336 3.439 3.190 3.336 13,058 +0.06(+1.83%)
Jun 07, 2022 3.502 3.502 3.276 3.276 7,123 -0.25(-7.06%)
Jun 06, 2022 3.139 3.533 3.139 3.525 5,648 +0.07(+2.11%)
Jun 03, 2022 3.345 3.688 3.345 3.452 6,030 +0.11(+3.21%)
Jun 02, 2022 3.328 3.645 3.319 3.345 27,967 -0.27(-7.36%)
Jun 01, 2022 3.851 3.851 3.602 3.611 1,379 -0.41(-10.23%)
May 31, 2022 4.065 4.106 3.731 4.022 6,304 +0.06(+1.52%)
May 27, 2022 3.885 3.997 3.774 3.962 7,655 -0.03(-0.86%)
May 26, 2022 3.679 4.048 3.679 3.997 5,241 -0.08(-1.89%)
May 25, 2022 3.782 4.108 3.782 4.074 4,753 +0.31(+8.20%)
May 24, 2022 3.808 4.185 3.756 3.765 12,330 -0.15(-3.95%)
May 23, 2022 3.834 4.099 3.602 3.920 7,525 +0.34(+9.60%)
May 20, 2022 3.593 3.851 3.370 3.576 11,581 -0.06(-1.65%)
May 19, 2022 3.353 3.654 3.353 3.636 11,079 +0.24(+7.07%)
May 18, 2022 3.542 3.593 3.199 3.396 4,391 -0.04(-1.25%)
May 17, 2022 3.491 3.542 3.310 3.439 5,870 +0.00(+0.00%)
May 16, 2022 3.374 3.462 3.352 3.439 8,171 +0.02(+0.50%)
May 13, 2022 3.439 3.482 3.259 3.422 6,612 -0.09(-2.68%)
May 12, 2022 3.362 3.516 3.302 3.516 8,222 +0.09(+2.50%)
May 11, 2022 3.306 3.456 3.173 3.431 8,348 +0.17(+5.26%)
May 10, 2022 3.259 3.422 3.130 3.259 9,317 -0.05(-1.55%)
May 09, 2022 3.276 3.382 3.199 3.310 10,709 -0.11(-3.26%)
May 06, 2022 3.405 3.568 3.285 3.422 6,620 -0.06(-1.72%)
May 05, 2022 3.422 3.535 3.345 3.482 14,421 -0.07(-1.93%)
May 04, 2022 3.611 3.611 3.353 3.551 3,305 -0.09(-2.59%)
May 03, 2022 3.259 3.645 3.259 3.645 4,534 +0.10(+2.91%)
May 02, 2022 3.431 3.542 3.352 3.542 9,536 +0.15(+4.56%)
Apr 29, 2022 3.679 3.679 3.259 3.388 27,336 -0.28(-7.71%)
Apr 28, 2022 3.636 3.902 3.636 3.671 28,591 +0.04(+1.18%)
Apr 27, 2022 3.413 3.722 3.353 3.628 9,550 +0.33(+10.01%)
Apr 26, 2022 3.413 3.585 3.268 3.298 22,808 -0.22(-6.22%)
Apr 25, 2022 3.825 3.834 3.413 3.516 13,564 -0.36(-9.29%)
Apr 22, 2022 3.902 3.911 3.811 3.877 6,807 -0.10(-2.59%)
Apr 21, 2022 4.288 4.288 3.902 3.979 4,949 -0.12(-2.93%)
Apr 20, 2022 4.022 4.314 4.022 4.099 10,031 -0.00(-0.06%)
Apr 19, 2022 4.142 4.142 4.014 4.102 9,220 -0.02(-0.57%)
Apr 18, 2022 4.460 4.464 4.048 4.125 30,017 -0.45(-9.76%)
Apr 14, 2022 4.674 4.820 4.528 4.571 14,453 -0.17(-3.62%)
Apr 13, 2022 4.451 4.804 4.417 4.743 9,027 +0.29(+6.55%)
Apr 12, 2022 4.443 4.511 4.403 4.451 11,832 -0.07(-1.52%)
Apr 11, 2022 4.889 4.889 4.391 4.520 41,086 -0.36(-7.38%)
Apr 08, 2022 4.717 4.923 4.580 4.880 44,228 +0.18(+3.83%)
Apr 07, 2022 4.528 4.717 4.383 4.700 14,653 +0.04(+0.92%)
Apr 06, 2022 4.503 4.674 4.245 4.657 47,207 +0.12(+2.65%)
Apr 05, 2022 4.254 4.545 3.962 4.537 80,245 +0.44(+10.67%)
Apr 04, 2022 3.696 4.099 3.696 4.099 54,917 +0.40(+10.90%)
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.