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

Nutriband Inc (NQ: NTRB )

5.100 +0.330 (+6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jul 03, 2023 3.000 3.680 2.980 3.620 77,166 +0.62(+20.67%)
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 +0.11(+4.15%)
Jun 14, 2023 2.710 2.770 2.600 2.650 9,680 -0.05(-1.85%)
Jun 13, 2023 2.600 2.870 2.600 2.700 4,655 -0.04(-1.46%)
Jun 12, 2023 2.550 2.840 2.550 2.740 3,695 +0.21(+8.30%)
Jun 09, 2023 2.650 2.926 2.510 2.530 12,512 -0.25(-8.99%)
Jun 08, 2023 2.860 2.870 2.660 2.780 9,949 +0.04(+1.46%)
Jun 07, 2023 2.758 2.758 2.600 2.740 3,760 -0.01(-0.36%)
Jun 06, 2023 2.795 2.795 2.750 2.750 6,539 -0.05(-1.79%)
Jun 05, 2023 2.870 2.870 2.800 2.800 4,178 -0.02(-0.71%)
Jun 02, 2023 2.650 2.850 2.520 2.820 11,052 +0.07(+2.55%)
Jun 01, 2023 2.750 2.850 2.705 2.750 8,846 -0.09(-3.13%)
May 31, 2023 2.750 2.990 2.750 2.839 23,640 +0.40(+16.35%)
May 30, 2023 2.930 2.930 2.440 2.440 22,758 -0.55(-18.39%)
May 26, 2023 3.060 3.150 2.980 2.990 8,925 -0.12(-3.86%)
May 25, 2023 3.100 3.200 3.100 3.110 3,114 +0.09(+2.98%)
May 24, 2023 3.000 3.020 3.000 3.020 902 -0.28(-8.48%)
May 23, 2023 3.250 3.300 3.250 3.300 1,797 +0.05(+1.54%)
May 22, 2023 3.240 3.590 3.180 3.250 5,674 +0.00(+0.00%)
May 19, 2023 3.250 3.250 3.020 3.250 8,575 +0.00(+0.00%)
May 16, 2023 3.250 177 +0.17(+5.52%)
May 15, 2023 3.090 3.090 3.040 3.080 1,695 -0.17(-5.38%)
May 12, 2023 3.240 3.380 3.240 3.255 2,015 -0.22(-6.33%)
May 11, 2023 3.255 3.475 3.043 3.475 4,742 +0.29(+9.28%)
May 10, 2023 3.400 3.400 3.120 3.180 6,913 -0.45(-12.40%)
May 09, 2023 3.720 3.720 3.240 3.630 15,591 +0.21(+6.30%)
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.