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 29, 2023 2.640 2.640 2.430 2.550 2,146 +0.05(+2.00%)
Sep 28, 2023 2.410 2.638 2.370 2.500 6,914 -0.01(-0.40%)
Sep 27, 2023 2.400 2.645 2.400 2.510 3,899 +0.02(+0.80%)
Sep 26, 2023 2.490 2.555 2.420 2.490 6,651 +0.09(+3.75%)
Sep 25, 2023 2.550 2.430 2.350 2.400 5,780 -0.08(-3.23%)
Sep 22, 2023 2.490 2.493 2.400 2.480 1,241 +0.10(+4.20%)
Sep 21, 2023 2.420 2.490 2.340 2.380 5,589 -0.13(-5.18%)
Sep 20, 2023 2.760 2.760 2.510 2.510 9,716 -0.13(-4.92%)
Sep 19, 2023 2.520 2.700 2.460 2.640 10,696 -0.01(-0.38%)
Sep 18, 2023 2.660 2.770 2.650 2.650 4,429 -0.06(-2.21%)
Sep 15, 2023 2.630 2.750 2.630 2.710 8,344 +0.09(+3.44%)
Sep 14, 2023 2.600 2.635 2.570 2.620 4,913 +0.04(+1.55%)
Sep 13, 2023 2.630 2.740 2.500 2.580 6,901 +0.02(+0.78%)
Sep 12, 2023 2.860 2.860 2.560 2.560 2,571 -0.29(-10.18%)
Sep 11, 2023 2.760 2.948 2.590 2.850 2,434 +0.23(+8.78%)
Sep 08, 2023 2.800 2.950 2.510 2.620 11,374 -0.34(-11.49%)
Sep 07, 2023 3.300 3.300 2.850 2.960 13,739 -0.26(-8.07%)
Sep 06, 2023 3.060 3.250 3.051 3.220 5,848 +0.05(+1.42%)
Sep 05, 2023 3.130 3.220 3.100 3.175 4,837 -0.01(-0.16%)
Sep 01, 2023 3.120 3.390 3.120 3.180 10,160 -0.03(-0.93%)
Aug 31, 2023 3.470 3.470 3.130 3.210 14,010 -0.02(-0.62%)
Aug 30, 2023 3.490 3.500 3.210 3.230 50,975 +0.00(+0.00%)
Aug 29, 2023 3.450 3.450 3.230 3.230 7,087 -0.18(-5.28%)
Aug 28, 2023 3.340 3.410 3.150 3.410 2,583 -0.01(-0.15%)
Aug 25, 2023 3.485 3.485 3.415 3.415 729 -0.01(-0.43%)
Aug 24, 2023 3.367 3.466 3.220 3.430 5,628 +0.03(+0.88%)
Aug 23, 2023 3.368 3.445 3.350 3.400 2,514 +0.05(+1.49%)
Aug 22, 2023 3.440 3.510 3.350 3.350 5,592 -0.02(-0.59%)
Aug 21, 2023 3.410 3.495 3.360 3.370 4,530 -0.03(-0.88%)
Aug 18, 2023 3.370 3.437 3.350 3.400 2,051 +0.00(+0.00%)
Aug 17, 2023 3.405 3.525 3.350 3.400 4,783 -0.01(-0.29%)
Aug 16, 2023 3.380 3.558 3.380 3.410 9,033 +0.03(+0.89%)
Aug 15, 2023 3.270 3.440 3.230 3.380 4,187 -0.06(-1.74%)
Aug 14, 2023 3.430 3.470 3.310 3.440 11,716 +0.01(+0.29%)
Aug 11, 2023 3.420 3.530 3.350 3.430 9,153 -0.11(-3.11%)
Aug 10, 2023 3.690 3.850 3.410 3.540 20,026 -0.28(-7.33%)
Aug 09, 2023 3.750 3.915 3.670 3.820 9,237 -0.07(-1.80%)
Aug 08, 2023 3.670 3.930 3.670 3.890 4,275 +0.13(+3.46%)
Aug 07, 2023 3.780 3.945 3.670 3.760 13,051 -0.11(-2.84%)
Aug 04, 2023 3.950 4.090 3.860 3.870 9,932 -0.16(-3.97%)
Aug 03, 2023 3.970 4.100 3.769 4.030 19,707 +0.14(+3.47%)
Aug 02, 2023 3.920 3.925 3.750 3.895 11,872 -0.02(-0.64%)
Aug 01, 2023 4.000 4.010 3.720 3.920 27,957 +0.02(+0.51%)
Jul 31, 2023 4.410 4.417 3.870 3.900 91,665 -0.50(-11.36%)
Jul 28, 2023 4.630 4.630 4.200 4.400 78,443 -0.23(-4.97%)
Jul 27, 2023 4.460 5.150 4.250 4.630 633,177 +0.59(+14.60%)
Jul 26, 2023 3.940 4.050 3.770 4.040 18,448 +0.13(+3.32%)
Jul 25, 2023 3.960 4.139 3.841 3.910 30,403 -0.04(-1.01%)
Jul 24, 2023 3.900 4.187 3.740 3.950 14,777 +0.16(+4.22%)
Jul 21, 2023 4.000 4.000 3.730 3.790 5,144 -0.19(-4.77%)
Jul 20, 2023 3.960 3.990 3.750 3.980 20,589 +0.05(+1.27%)
Jul 19, 2023 3.460 4.230 3.360 3.930 84,696 +0.48(+13.91%)
Jul 18, 2023 3.000 3.450 3.000 3.450 20,737 +0.28(+8.83%)
Jul 17, 2023 3.190 3.380 2.900 3.170 57,901 -0.06(-1.86%)
Jul 14, 2023 3.000 3.990 2.650 3.230 1,430,024 +0.83(+34.58%)
Jul 13, 2023 2.500 2.590 2.220 2.400 69,008 -0.15(-5.88%)
Jul 12, 2023 2.750 2.750 2.540 2.550 20,959 -0.20(-7.27%)
Jul 11, 2023 3.150 3.160 2.600 2.750 46,074 -0.36(-11.58%)
Jul 10, 2023 3.150 3.200 3.050 3.110 18,006 -0.15(-4.60%)
Jul 07, 2023 3.250 3.300 3.150 3.260 13,715 +0.00(+0.00%)
Jul 06, 2023 3.280 3.281 3.100 3.260 12,391 -0.12(-3.41%)
Jul 05, 2023 3.550 3.570 3.180 3.375 46,032 -0.25(-6.77%)
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.