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

Nutriband Inc (NQ: NTRB )

3.550 -0.100 (-2.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 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 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 4.990 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%)
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.