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 (%)
Jul 29, 2022 6.724 6.724 3.834 4.391 589,055 -2.27(-34.11%)
Jul 28, 2022 6.784 6.981 6.201 6.664 386,763 -0.05(-0.77%)
Jul 27, 2022 5.943 6.981 5.901 6.715 607,039 +1.11(+19.91%)
Jul 26, 2022 4.477 5.995 4.477 5.600 632,139 +1.20(+27.17%)
Jul 25, 2022 4.417 4.588 4.288 4.404 6,347 -0.01(-0.29%)
Jul 22, 2022 4.605 4.683 4.400 4.417 13,572 -0.04(-0.96%)
Jul 21, 2022 4.708 4.803 4.460 4.460 28,874 -0.10(-2.26%)
Jul 20, 2022 3.877 4.588 3.877 4.563 59,419 +0.61(+15.40%)
Jul 19, 2022 3.842 4.117 3.842 3.954 47,179 +0.07(+1.77%)
Jul 18, 2022 4.065 4.091 3.816 3.885 18,204 -0.31(-7.36%)
Jul 15, 2022 4.314 4.314 3.988 4.194 28,878 +0.10(+2.57%)
Jul 14, 2022 3.645 4.220 3.546 4.089 134,016 +0.77(+23.19%)
Jul 13, 2022 3.516 3.551 3.319 3.319 11,307 -0.03(-1.02%)
Jul 12, 2022 3.362 3.538 3.336 3.353 19,467 -0.25(-6.90%)
Jul 11, 2022 3.623 3.623 3.336 3.602 19,299 -0.11(-3.00%)
Jul 08, 2022 3.628 3.714 3.628 3.714 8,791 -0.05(-1.37%)
Jul 07, 2022 3.553 4.252 3.553 3.765 59,129 +0.16(+4.52%)
Jul 06, 2022 3.345 3.645 3.345 3.602 36,720 +0.26(+7.69%)
Jul 05, 2022 3.508 3.619 3.330 3.345 12,115 -0.15(-4.41%)
Jul 01, 2022 3.345 3.636 3.328 3.499 6,357 -0.03(-0.73%)
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%)
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.