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 (%)
Sep 30, 2022 3.570 3.861 3.530 3.590 13,327 +0.10(+2.87%)
Sep 29, 2022 3.700 3.700 3.490 3.490 7,848 -0.19(-5.16%)
Sep 28, 2022 3.740 3.830 3.560 3.680 8,632 -0.06(-1.60%)
Sep 27, 2022 3.850 3.980 3.610 3.740 9,637 -0.07(-1.84%)
Sep 26, 2022 3.850 4.000 3.810 3.810 5,074 -0.16(-4.12%)
Sep 23, 2022 3.860 4.000 3.800 3.974 27,536 -0.02(-0.40%)
Sep 22, 2022 4.000 4.188 3.950 3.990 6,169 -0.10(-2.44%)
Sep 21, 2022 4.000 4.090 3.900 4.090 7,521 -0.05(-1.21%)
Sep 20, 2022 4.300 4.300 3.960 4.140 9,187 -0.25(-5.69%)
Sep 19, 2022 4.700 4.700 4.290 4.390 10,095 -0.31(-6.60%)
Sep 16, 2022 4.750 4.750 4.220 4.700 13,449 +0.04(+0.86%)
Sep 15, 2022 4.453 4.800 4.400 4.660 30,704 +0.26(+5.91%)
Sep 14, 2022 4.125 4.540 4.125 4.400 30,752 +0.28(+6.80%)
Sep 13, 2022 4.020 4.120 4.000 4.120 6,345 +0.00(+0.00%)
Sep 12, 2022 4.100 4.250 4.030 4.120 7,611 -0.13(-3.06%)
Sep 09, 2022 4.340 4.370 4.070 4.250 12,147 -0.21(-4.71%)
Sep 08, 2022 4.127 4.500 4.127 4.460 6,467 +0.25(+5.94%)
Sep 07, 2022 4.200 4.260 4.070 4.210 14,397 +0.13(+3.19%)
Sep 06, 2022 3.820 4.180 3.820 4.080 18,730 +0.25(+6.47%)
Sep 02, 2022 3.900 3.930 3.740 3.832 23,019 +0.06(+1.51%)
Sep 01, 2022 3.820 4.146 3.640 3.775 119,500 -0.08(-1.95%)
Aug 31, 2022 4.020 4.070 3.850 3.850 9,026 -0.08(-2.04%)
Aug 30, 2022 4.040 4.150 3.930 3.930 8,950 -0.17(-4.15%)
Aug 29, 2022 4.120 4.220 4.020 4.100 11,748 -0.10(-2.38%)
Aug 26, 2022 4.510 4.700 4.180 4.200 30,016 -0.40(-8.70%)
Aug 25, 2022 4.780 4.850 4.500 4.600 20,935 -0.10(-2.13%)
Aug 24, 2022 4.730 4.730 4.500 4.700 10,531 -0.04(-0.84%)
Aug 23, 2022 4.550 4.777 4.510 4.740 15,248 +0.17(+3.72%)
Aug 22, 2022 4.720 4.810 4.570 4.570 5,435 -0.04(-0.86%)
Aug 19, 2022 4.800 4.890 4.610 4.610 6,000 -0.10(-2.06%)
Aug 18, 2022 4.950 4.968 4.700 4.706 2,560 -0.05(-1.13%)
Aug 17, 2022 4.770 4.860 4.700 4.760 3,828 -0.14(-2.86%)
Aug 16, 2022 4.780 5.070 4.680 4.900 23,727 +0.11(+2.30%)
Aug 15, 2022 4.930 5.290 4.570 4.790 28,709 -0.15(-3.04%)
Aug 12, 2022 4.600 5.010 4.500 4.940 20,470 +0.44(+9.72%)
Aug 11, 2022 4.194 4.503 4.103 4.503 20,799 +0.32(+7.68%)
Aug 10, 2022 4.142 4.245 4.014 4.181 11,415 +0.04(+0.94%)
Aug 09, 2022 4.228 4.237 4.005 4.142 16,868 -0.15(-3.59%)
Aug 08, 2022 4.237 4.331 4.074 4.297 16,268 +0.19(+4.59%)
Aug 05, 2022 4.014 4.228 4.014 4.108 9,667 -0.15(-3.43%)
Aug 04, 2022 4.117 4.331 3.988 4.254 28,852 +0.15(+3.55%)
Aug 03, 2022 3.902 4.194 3.902 4.108 28,958 +0.03(+0.84%)
Aug 02, 2022 3.988 4.262 3.971 4.074 41,401 -0.29(-6.68%)
Aug 01, 2022 4.014 4.383 3.902 4.365 73,616 -0.03(-0.59%)
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%)
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.