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 30, 2024 3.450 3.650 3.450 3.460 3,663 +0.04(+1.17%)
Apr 29, 2024 3.510 3.688 3.410 3.420 7,642 -0.13(-3.66%)
Apr 26, 2024 3.540 3.820 3.540 3.550 10,282 -0.10(-2.74%)
Apr 25, 2024 3.760 3.870 3.640 3.650 14,066 -0.20(-5.19%)
Apr 24, 2024 3.680 3.890 3.630 3.850 3,583 +0.29(+8.15%)
Apr 23, 2024 3.700 3.760 3.200 3.560 25,718 +0.02(+0.56%)
Apr 22, 2024 3.900 3.931 3.401 3.540 21,892 -0.39(-9.92%)
Apr 19, 2024 4.190 4.390 3.900 3.930 26,070 -0.11(-2.72%)
Apr 18, 2024 4.180 4.250 4.000 4.040 24,005 -0.23(-5.39%)
Apr 17, 2024 4.100 4.440 4.100 4.270 8,928 +0.26(+6.48%)
Apr 16, 2024 3.980 4.380 3.850 4.010 20,891 +0.10(+2.56%)
Apr 15, 2024 4.280 4.570 3.770 3.910 48,961 -0.50(-11.34%)
Apr 12, 2024 4.310 4.440 4.201 4.410 27,018 +0.08(+1.85%)
Apr 11, 2024 4.350 4.440 4.250 4.330 20,206 -0.11(-2.48%)
Apr 10, 2024 4.250 4.440 4.250 4.440 17,720 +0.18(+4.10%)
Apr 09, 2024 4.410 4.410 4.250 4.265 19,662 -0.08(-1.95%)
Apr 08, 2024 4.630 4.640 4.250 4.350 45,931 -0.22(-4.81%)
Apr 05, 2024 4.360 5.050 4.355 4.570 115,002 +0.29(+6.65%)
Apr 04, 2024 4.740 5.010 4.210 4.285 78,257 -0.51(-10.73%)
Apr 03, 2024 5.070 5.250 4.600 4.800 93,749 -0.26(-5.14%)
Apr 02, 2024 4.990 5.170 4.500 5.060 99,850 +0.18(+3.69%)
Apr 01, 2024 4.800 5.490 4.250 4.880 194,710 +0.36(+7.96%)
Mar 28, 2024 4.250 5.300 5.300 4.520 631,902 +0.47(+11.60%)
Mar 27, 2024 3.700 4.240 3.435 4.050 500,946 +1.01(+33.22%)
Mar 26, 2024 2.710 3.200 2.675 3.040 39,084 +0.31(+11.56%)
Mar 25, 2024 3.000 3.100 2.656 2.725 144,149 +0.02(+0.93%)
Mar 22, 2024 2.580 2.745 2.480 2.700 348,886 +0.24(+9.76%)
Mar 21, 2024 2.520 2.650 2.450 2.460 28,696 +0.01(+0.41%)
Mar 20, 2024 2.400 2.490 2.400 2.450 1,242 +0.00(+0.00%)
Mar 19, 2024 2.400 2.530 2.400 2.450 10,600 +0.08(+3.38%)
Mar 18, 2024 2.250 2.426 2.250 2.370 4,507 -0.08(-3.27%)
Mar 15, 2024 2.220 2.450 2.220 2.450 4,764 +0.15(+6.52%)
Mar 14, 2024 2.370 2.370 2.290 2.300 10,329 -0.15(-6.12%)
Mar 13, 2024 2.370 2.450 2.350 2.450 2,006 +0.10(+4.26%)
Mar 12, 2024 2.350 2.350 2.350 2.350 2,777 +0.00(+0.00%)
Mar 11, 2024 2.410 2.530 2.350 2.350 2,692 -0.09(-3.69%)
Mar 08, 2024 2.400 2.440 2.400 2.440 1,123 +0.13(+5.63%)
Mar 07, 2024 2.400 2.650 2.310 2.310 8,289 -0.05(-2.12%)
Mar 06, 2024 2.360 2.450 2.360 2.360 1,084 -0.17(-6.72%)
Mar 05, 2024 2.570 2.570 2.358 2.530 7,170 +0.11(+4.55%)
Mar 04, 2024 2.532 2.570 2.400 2.420 11,221 -0.09(-3.59%)
Mar 01, 2024 2.610 2.650 2.510 2.510 7,084 -0.02(-0.79%)
Feb 28, 2024 2.530 321 -0.04(-1.56%)
Feb 27, 2024 2.649 2.704 2.400 2.570 9,042 +0.14(+5.76%)
Feb 26, 2024 2.430 2.430 2.430 2.430 371 +0.03(+1.25%)
Feb 23, 2024 2.402 2.475 2.400 2.400 6,600 -0.09(-3.61%)
Feb 22, 2024 2.410 2.650 2.410 2.490 2,567 +0.05(+2.05%)
Feb 21, 2024 2.380 2.450 2.380 2.440 1,452 +0.08(+3.39%)
Feb 20, 2024 2.640 2.640 2.360 2.360 4,690 -0.11(-4.45%)
Feb 16, 2024 2.530 2.550 2.470 2.470 7,910 +0.06(+2.49%)
Feb 15, 2024 2.558 2.558 2.410 2.410 8,294 -0.15(-5.86%)
Feb 14, 2024 2.712 2.712 2.520 2.560 2,011 -0.04(-1.54%)
Feb 13, 2024 2.600 2.750 2.380 2.600 12,312 +0.01(+0.39%)
Feb 12, 2024 2.590 2.740 2.590 2.590 14,512 +0.01(+0.39%)
Feb 09, 2024 2.510 2.580 2.510 2.580 4,618 +0.07(+2.79%)
Feb 08, 2024 2.520 2.640 2.510 2.510 1,927 -0.04(-1.57%)
Feb 07, 2024 2.600 2.688 2.540 2.550 4,388 +0.01(+0.39%)
Feb 06, 2024 2.550 2.600 2.540 2.540 2,799 -0.04(-1.55%)
Feb 05, 2024 2.600 2.680 2.580 2.580 1,083 -0.21(-7.53%)
Feb 02, 2024 2.830 2.830 2.650 2.790 5,648 +0.04(+1.45%)
Feb 01, 2024 2.740 2.810 2.730 2.750 11,076 +0.14(+5.36%)
Jan 31, 2024 2.610 2.780 2.610 2.610 3,453 -0.10(-3.51%)
Jan 30, 2024 2.705 2.705 2.705 2.705 541 -0.02(-0.73%)
Jan 29, 2024 2.660 2.725 2.610 2.725 3,866 +0.08(+2.83%)
Jan 26, 2024 2.610 2.782 2.610 2.650 3,781 -0.06(-2.03%)
Jan 25, 2024 2.790 2.910 2.650 2.705 2,393 -0.15(-5.09%)
Jan 24, 2024 2.900 2.900 2.802 2.850 5,305 +0.06(+2.15%)
Jan 23, 2024 2.610 3.000 2.610 2.790 4,592 +0.17(+6.49%)
Jan 22, 2024 2.660 2.660 2.620 2.620 2,716 -0.02(-0.95%)
Jan 19, 2024 2.640 2.670 2.620 2.645 7,556 -0.05(-1.91%)
Jan 18, 2024 2.740 2.740 2.697 2.697 5,102 -0.00(-0.13%)
Jan 17, 2024 2.690 2.930 2.690 2.700 3,632 -0.06(-2.17%)
Jan 16, 2024 2.950 2.950 2.760 2.760 4,365 -0.14(-4.83%)
Jan 12, 2024 2.770 3.100 2.751 2.900 12,064 -0.07(-2.36%)
Jan 11, 2024 2.750 2.970 2.750 2.970 3,101 +0.02(+0.68%)
Jan 10, 2024 2.860 2.980 2.860 2.950 4,577 +0.07(+2.43%)
Jan 09, 2024 2.810 2.900 2.700 2.880 5,614 +0.03(+1.05%)
Jan 08, 2024 2.710 2.850 2.558 2.850 8,910 +0.05(+1.84%)
Jan 05, 2024 2.610 2.799 2.410 2.799 108,022 +0.39(+16.12%)
Jan 04, 2024 2.384 2.410 2.365 2.410 1,745 +0.01(+0.42%)
Jan 03, 2024 2.340 2.400 2.330 2.400 3,951 +0.09(+3.71%)
Jan 02, 2024 2.420 2.490 2.303 2.314 7,259 -0.01(-0.25%)
Dec 29, 2023 2.450 2.450 2.250 2.320 34,445 -0.13(-5.31%)
Dec 28, 2023 2.850 2.950 2.370 2.450 23,967 -0.53(-17.90%)
Dec 27, 2023 3.020 3.020 2.900 2.984 5,296 -0.04(-1.19%)
Dec 26, 2023 2.950 3.250 2.950 3.020 18,475 +0.07(+2.37%)
Dec 22, 2023 2.670 2.950 2.670 2.950 5,565 +0.40(+15.70%)
Dec 21, 2023 2.430 2.550 2.430 2.550 6,492 +0.05(+1.99%)
Dec 20, 2023 2.550 2.700 2.490 2.500 14,846 -0.06(-2.35%)
Dec 19, 2023 2.686 2.700 2.560 2.560 3,425 +0.02(+0.79%)
Dec 18, 2023 2.748 2.748 2.540 2.540 1,755 -0.13(-4.87%)
Dec 15, 2023 2.670 2.680 2.650 2.670 4,925 -0.00(-0.00%)
Dec 14, 2023 2.720 2.850 2.650 2.670 13,596 +0.00(+0.00%)
Dec 13, 2023 2.470 2.920 2.470 2.670 15,835 +0.12(+4.71%)
Dec 12, 2023 2.470 2.640 2.470 2.550 3,074 +0.07(+2.82%)
Dec 11, 2023 2.555 2.580 2.320 2.480 2,659 -0.02(-0.80%)
Dec 08, 2023 2.450 2.500 2.440 2.500 8,227 +0.05(+2.04%)
Dec 07, 2023 2.340 2.490 2.340 2.450 3,293 +0.02(+0.82%)
Dec 06, 2023 2.420 2.430 2.360 2.430 2,834 -0.02(-0.82%)
Dec 05, 2023 2.600 2.600 2.450 2.450 1,175 -0.15(-5.77%)
Dec 04, 2023 2.540 2.690 2.430 2.600 8,163 -0.09(-3.35%)
Dec 01, 2023 2.500 2.690 2.500 2.690 3,606 +0.16(+6.32%)
Nov 30, 2023 2.500 2.530 2.342 2.530 4,753 +0.02(+0.80%)
Nov 29, 2023 2.560 2.560 2.500 2.510 6,692 +0.00(+0.00%)
Nov 28, 2023 2.720 2.720 2.450 2.510 6,066 -0.21(-7.72%)
Nov 27, 2023 2.570 2.740 2.530 2.720 7,776 +0.20(+7.94%)
Nov 24, 2023 2.540 2.550 2.520 2.520 911 -0.03(-1.16%)
Nov 22, 2023 2.240 2.550 2.240 2.550 11,670 +0.31(+13.82%)
Nov 21, 2023 2.300 2.300 2.228 2.240 3,603 -0.06(-2.61%)
Nov 20, 2023 2.250 2.300 2.250 2.300 1,479 +0.06(+2.68%)
Nov 17, 2023 2.090 2.250 2.090 2.240 8,569 +0.14(+6.67%)
Nov 16, 2023 2.100 2.180 2.100 2.100 6,630 -0.02(-1.18%)
Nov 15, 2023 2.050 2.170 2.040 2.125 6,372 +0.02(+0.71%)
Nov 14, 2023 2.100 2.200 2.100 2.110 3,144 -0.06(-2.76%)
Nov 13, 2023 2.110 2.170 2.100 2.170 1,489 -0.06(-2.69%)
Nov 10, 2023 2.101 2.230 2.101 2.230 1,353 +0.00(+0.00%)
Nov 09, 2023 2.110 2.245 2.110 2.230 2,252 +0.00(+0.00%)
Nov 08, 2023 2.260 2.275 2.140 2.230 12,920 -0.01(-0.45%)
Nov 07, 2023 2.070 2.300 1.927 2.240 10,148 +0.05(+2.28%)
Nov 06, 2023 2.250 2.300 2.140 2.190 3,590 +0.05(+2.34%)
Nov 03, 2023 2.170 2.215 2.120 2.140 2,552 -0.09(-4.04%)
Nov 02, 2023 2.260 2.290 2.230 2.230 1,879 -0.03(-1.33%)
Nov 01, 2023 2.250 2.260 2.230 2.260 2,335 +0.01(+0.44%)
Oct 31, 2023 2.200 2.300 2.190 2.250 10,063 +0.11(+5.19%)
Oct 30, 2023 2.140 2.140 1.980 2.139 3,243 +0.03(+1.37%)
Oct 27, 2023 1.960 2.110 1.530 2.110 35,528 +0.18(+9.33%)
Oct 26, 2023 2.000 2.052 1.750 1.930 7,508 -0.13(-6.32%)
Oct 25, 2023 2.040 2.085 2.000 2.060 8,783 -0.07(-3.51%)
Oct 24, 2023 2.190 2.310 2.135 2.135 3,095 +0.08(+4.15%)
Oct 23, 2023 2.250 2.280 2.040 2.050 6,938 -0.30(-12.77%)
Oct 20, 2023 2.260 2.350 2.150 2.350 6,761 +0.03(+1.24%)
Oct 19, 2023 2.350 2.390 2.300 2.321 4,314 -0.06(-2.47%)
Oct 18, 2023 2.460 2.460 2.300 2.380 2,069 +0.01(+0.42%)
Oct 17, 2023 2.550 2.550 2.370 2.370 7,626 -0.11(-4.44%)
Oct 16, 2023 2.610 2.625 2.380 2.480 5,590 +0.02(+0.94%)
Oct 13, 2023 2.490 2.490 2.457 2.457 669 -0.10(-4.03%)
Oct 12, 2023 2.510 2.580 2.010 2.560 3,984 +0.16(+6.67%)
Oct 11, 2023 2.340 2.545 2.340 2.400 13,498 +0.06(+2.56%)
Oct 10, 2023 2.310 2.390 2.300 2.340 4,868 +0.04(+1.74%)
Oct 09, 2023 2.400 2.400 2.300 2.300 5,979 -0.08(-3.36%)
Oct 06, 2023 2.290 2.400 2.254 2.380 2,214 +0.06(+2.59%)
Oct 05, 2023 2.420 2.420 2.300 2.320 5,003 -0.06(-2.73%)
Oct 04, 2023 2.340 2.390 2.290 2.385 1,557 +0.01(+0.40%)
Oct 03, 2023 2.400 2.420 2.350 2.376 4,362 -0.10(-4.21%)
Oct 02, 2023 2.480 2.540 2.430 2.480 4,156 -0.07(-2.75%)
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(-7.02%)
Jul 03, 2023 3.000 3.680 2.980 3.630 77,166 +0.63(+21.00%)
Jun 30, 2023 2.790 3.000 2.780 3.000 7,970 +0.16(+5.58%)
Jun 29, 2023 2.680 2.850 2.600 2.841 41,056 +0.24(+9.29%)
Jun 28, 2023 2.520 2.640 2.465 2.600 25,465 +0.16(+6.56%)
Jun 27, 2023 2.180 2.600 2.185 2.440 31,042 +0.40(+19.90%)
Jun 26, 2023 1.940 2.145 1.920 2.035 32,222 -0.25(-11.14%)
Jun 23, 2023 2.600 2.640 2.200 2.290 436,838 -0.20(-7.88%)
Jun 22, 2023 2.310 2.550 2.310 2.486 12,401 +0.06(+2.30%)
Jun 21, 2023 2.110 2.550 2.110 2.430 6,672 +0.02(+0.83%)
Jun 20, 2023 2.450 2.590 2.390 2.410 15,125 -0.19(-7.31%)
Jun 16, 2023 2.610 2.861 2.410 2.600 19,724 -0.16(-5.80%)
Jun 15, 2023 2.540 2.820 2.540 2.760 5,217 -0.66(-19.18%)
May 08, 2023 3.390 3.415 3.390 3.415 1,037 -0.17(-4.61%)
May 05, 2023 3.160 3.580 3.150 3.580 28,912 +0.36(+11.18%)
May 04, 2023 3.190 3.260 3.170 3.220 3,157 -0.21(-6.12%)
May 03, 2023 3.442 3.442 3.430 3.430 2,253 +0.18(+5.54%)
May 02, 2023 3.240 3.350 3.240 3.250 23,938 -0.10(-2.99%)
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.