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

Nutriband Inc (NQ: NTRB )

3.677 +0.037 (+1.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 14, 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 (%)
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%)
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.