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 (%)
Dec 31, 2021 6.046 10.45 5.686 8.645 162,505,072 +5.29(+157.80%)
Dec 30, 2021 3.156 3.431 3.070 3.353 72,911 +0.30(+9.83%)
Dec 29, 2021 3.208 3.353 3.002 3.053 152,336 +0.26(+9.20%)
Dec 28, 2021 3.045 3.062 2.796 2.796 56,935 -0.28(-9.19%)
Dec 27, 2021 3.190 3.190 3.062 3.079 36,036 -0.02(-0.55%)
Dec 23, 2021 3.242 3.293 3.019 3.096 91,254 -0.13(-3.99%)
Dec 22, 2021 2.899 3.353 2.813 3.225 171,431 +0.32(+10.91%)
Dec 21, 2021 2.864 3.002 2.711 2.907 101,358 +0.21(+7.96%)
Dec 20, 2021 3.533 3.688 2.672 2.693 232,501 -0.83(-23.60%)
Dec 17, 2021 4.271 4.274 3.525 3.525 106,235 -0.74(-17.30%)
Dec 16, 2021 4.288 4.454 4.254 4.262 21,989 -0.03(-0.60%)
Dec 15, 2021 4.365 4.685 4.288 4.288 10,347 -0.10(-2.34%)
Dec 14, 2021 4.511 4.631 4.365 4.391 24,846 -0.11(-2.48%)
Dec 13, 2021 4.717 5.060 4.503 4.503 24,368 -0.21(-4.55%)
Dec 10, 2021 4.863 5.060 4.717 4.717 13,611 -0.16(-3.34%)
Dec 09, 2021 5.197 5.206 4.837 4.880 12,066 -0.28(-5.48%)
Dec 08, 2021 4.949 5.172 4.605 5.163 60,127 +0.25(+5.03%)
Dec 07, 2021 4.604 4.961 4.604 4.916 15,232 +0.28(+6.14%)
Dec 06, 2021 4.777 5.026 4.588 4.631 48,156 -0.15(-3.23%)
Dec 03, 2021 5.420 5.497 4.623 4.786 39,414 -0.56(-10.43%)
Dec 02, 2021 5.343 5.480 4.871 5.343 95,238 -0.10(-1.89%)
Dec 01, 2021 5.660 5.703 5.077 5.446 37,940 -0.06(-1.09%)
Nov 30, 2021 5.669 5.909 5.326 5.506 154,106 -0.13(-2.28%)
Nov 29, 2021 5.901 5.901 5.497 5.635 45,013 -0.27(-4.51%)
Nov 26, 2021 5.429 6.038 5.249 5.901 47,032 +0.49(+9.03%)
Nov 24, 2021 5.523 5.575 5.231 5.412 72,871 -0.10(-1.87%)
Nov 23, 2021 5.557 5.635 5.274 5.515 35,017 -0.05(-0.92%)
Nov 22, 2021 5.429 5.789 5.094 5.566 80,350 +0.14(+2.52%)
Nov 19, 2021 5.146 5.437 5.116 5.429 74,447 +0.32(+6.21%)
Nov 18, 2021 5.283 5.111 4.978 5.111 67,736 -0.17(-3.25%)
Nov 17, 2021 5.043 5.309 5.038 5.283 42,136 +0.17(+3.36%)
Nov 16, 2021 4.846 5.232 4.760 5.111 85,950 +0.25(+5.11%)
Nov 15, 2021 5.214 5.292 4.837 4.863 71,387 -0.42(-7.95%)
Nov 12, 2021 5.154 5.309 4.871 5.283 44,648 +0.15(+3.01%)
Nov 11, 2021 4.803 5.232 4.743 5.129 119,891 +0.39(+8.33%)
Nov 10, 2021 4.974 4.734 204,131 -0.30(-5.96%)
Nov 09, 2021 4.846 5.420 4.743 5.034 293,524 +0.10(+2.09%)
Nov 08, 2021 4.588 5.043 4.503 4.931 177,745 +0.34(+7.48%)
Nov 05, 2021 4.605 4.697 4.444 4.588 76,043 -0.08(-1.74%)
Nov 04, 2021 4.794 4.854 4.571 4.670 102,898 -0.06(-1.36%)
Nov 03, 2021 5.137 5.180 4.631 4.734 579,778 -1.09(-18.70%)
Nov 02, 2021 5.489 6.235 4.734 5.823 2,007,429 +0.37(+6.76%)
Nov 01, 2021 5.352 5.582 5.403 5.455 247,489 +0.09(+1.60%)
Oct 29, 2021 5.489 5.575 5.369 121,547 +0.15(+2.96%)
Oct 28, 2021 4.974 5.214 273,059 +0.25(+5.01%)
Oct 27, 2021 4.408 5.137 4.288 4.966 306,895 +0.52(+11.78%)
Oct 26, 2021 4.674 4.348 4.443 111,754 -0.35(-7.33%)
Oct 25, 2021 4.280 4.794 342,437 +0.59(+14.08%)
Oct 22, 2021 4.828 4.991 4.151 4.202 448,826 -0.79(-15.81%)
Oct 21, 2021 5.403 5.403 4.889 4.991 201,906 -0.42(-7.77%)
Oct 20, 2021 5.652 5.712 4.777 5.412 353,436 -0.20(-3.52%)
Oct 19, 2021 5.995 6.055 5.609 5.609 219,662 -0.37(-6.17%)
Oct 18, 2021 6.561 6.561 5.875 5.978 320,085 -0.83(-12.22%)
Oct 15, 2021 6.784 7.290 6.672 6.810 376,931 -0.08(-1.12%)
Oct 14, 2021 7.238 7.436 6.518 6.887 863,288 -0.50(-6.74%)
Oct 13, 2021 7.564 7.710 6.921 7.384 2,306,556 -0.93(-11.24%)
Oct 12, 2021 9.211 10.57 7.804 8.319 81,082,144 +1.97(+31.08%)
Oct 11, 2021 6.175 6.518 5.755 6.346 999,164 +0.60(+10.45%)
Oct 08, 2021 6.732 7.976 5.506 5.746 3,634,466 -0.97(-14.43%)
Oct 07, 2021 5.317 7.410 5.069 6.715 2,558,100 +1.27(+23.31%)
Oct 06, 2021 5.403 5.789 4.811 5.446 290,612 +0.03(+0.63%)
Oct 05, 2021 5.952 5.961 4.468 5.412 817,638 -0.14(-2.47%)
Oct 04, 2021 5.703 5.943 4.768 5.549 560,625 -0.19(-3.29%)
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.