Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutriband Inc (NQ: NTRB )

3.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 3.559 3.851 3.559 3.696 35,081 +0.09(+2.38%)
Mar 31, 2022 3.722 3.945 3.499 3.611 45,360 -0.20(-5.18%)
Mar 30, 2022 3.645 3.918 3.607 3.808 36,008 +0.18(+4.96%)
Mar 29, 2022 3.533 3.636 3.370 3.628 38,341 +0.16(+4.70%)
Mar 28, 2022 3.328 3.499 3.328 3.465 8,762 +0.09(+2.54%)
Mar 25, 2022 3.568 3.568 3.302 3.379 46,160 -0.14(-3.90%)
Mar 24, 2022 3.225 3.559 3.225 3.516 61,590 +0.27(+8.47%)
Mar 23, 2022 3.105 3.310 3.105 3.242 52,411 -0.03(-0.79%)
Mar 22, 2022 3.636 3.639 3.182 3.268 65,130 -0.27(-7.52%)
Mar 21, 2022 3.431 3.636 3.431 3.533 39,238 -0.03(-0.96%)
Mar 18, 2022 3.439 3.645 3.396 3.568 60,564 +0.03(+0.97%)
Mar 17, 2022 3.062 3.602 3.062 3.533 55,034 +0.36(+11.35%)
Mar 16, 2022 2.916 3.585 2.796 3.173 162,019 +0.34(+12.12%)
Mar 15, 2022 2.925 2.926 2.813 2.830 34,236 -0.02(-0.60%)
Mar 14, 2022 3.362 3.362 2.847 2.847 34,386 -0.36(-11.23%)
Mar 11, 2022 2.933 3.250 2.916 3.208 46,189 +0.27(+9.04%)
Mar 10, 2022 2.916 3.105 2.915 2.942 31,069 -0.02(-0.58%)
Mar 09, 2022 2.925 3.180 2.847 2.959 73,826 +0.10(+3.60%)
Mar 08, 2022 3.148 3.156 2.856 2.856 96,464 -0.25(-8.01%)
Mar 07, 2022 3.208 3.345 3.036 3.105 29,745 -0.12(-3.72%)
Mar 04, 2022 3.388 3.405 3.199 3.225 44,794 -0.09(-2.84%)
Mar 03, 2022 3.499 3.551 3.208 3.319 45,233 -0.15(-4.44%)
Mar 02, 2022 3.602 3.602 3.473 3.473 21,963 -0.09(-2.41%)
Mar 01, 2022 3.422 3.636 3.422 3.559 56,708 +0.22(+6.68%)
Feb 28, 2022 3.473 3.602 3.336 3.336 27,068 -0.22(-6.27%)
Feb 25, 2022 3.491 3.688 3.491 3.559 23,274 +0.06(+1.72%)
Feb 24, 2022 3.002 3.533 2.950 3.499 99,238 +0.01(+0.25%)
Feb 23, 2022 3.774 3.946 3.491 3.491 78,324 -0.25(-6.65%)
Feb 22, 2022 3.756 4.091 3.739 3.739 74,250 -0.34(-8.40%)
Feb 18, 2022 4.082 0 -0.16(-3.84%)
Feb 17, 2022 4.528 4.528 4.134 4.245 42,153 -0.28(-6.25%)
Feb 16, 2022 4.588 4.777 4.469 4.528 62,790 -0.03(-0.75%)
Feb 15, 2022 4.588 4.708 4.443 4.563 66,936 +0.03(+0.76%)
Feb 14, 2022 4.700 5.017 4.528 4.528 131,480 -0.34(-7.04%)
Feb 11, 2022 5.154 5.395 4.803 4.871 140,899 -0.32(-6.12%)
Feb 10, 2022 4.597 5.274 4.597 5.189 152,532 +0.50(+10.60%)
Feb 09, 2022 4.280 4.811 4.280 4.691 269,532 +0.49(+11.63%)
Feb 08, 2022 3.997 4.245 3.808 4.202 144,712 +0.09(+2.30%)
Feb 07, 2022 4.160 4.288 4.014 4.108 59,245 -0.08(-1.84%)
Feb 04, 2022 3.619 4.185 3.619 4.185 156,852 +0.34(+8.93%)
Feb 03, 2022 3.662 3.842 202,304 +0.09(+2.28%)
Feb 02, 2022 3.954 4.091 3.722 3.756 61,493 -0.21(-5.19%)
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.