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

Nutriband Inc (NQ: NTRB )

5.610 +0.410 (+7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2022 4.065 4.106 3.731 4.022 6,304 +0.06(+1.52%)
May 27, 2022 3.885 3.997 3.774 3.962 7,655 -0.03(-0.86%)
May 26, 2022 3.679 4.048 3.679 3.997 5,241 -0.08(-1.89%)
May 25, 2022 3.782 4.108 3.782 4.074 4,753 +0.31(+8.20%)
May 24, 2022 3.808 4.185 3.756 3.765 12,330 -0.15(-3.95%)
May 23, 2022 3.834 4.099 3.602 3.920 7,525 +0.34(+9.60%)
May 20, 2022 3.593 3.851 3.370 3.576 11,581 -0.06(-1.65%)
May 19, 2022 3.353 3.654 3.353 3.636 11,079 +0.24(+7.07%)
May 18, 2022 3.542 3.593 3.199 3.396 4,391 -0.04(-1.25%)
May 17, 2022 3.491 3.542 3.310 3.439 5,870 +0.00(+0.00%)
May 16, 2022 3.374 3.462 3.352 3.439 8,171 +0.02(+0.50%)
May 13, 2022 3.439 3.482 3.259 3.422 6,612 -0.09(-2.68%)
May 12, 2022 3.362 3.516 3.302 3.516 8,222 +0.09(+2.50%)
May 11, 2022 3.306 3.456 3.173 3.431 8,348 +0.17(+5.26%)
May 10, 2022 3.259 3.422 3.130 3.259 9,317 -0.05(-1.55%)
May 09, 2022 3.276 3.382 3.199 3.310 10,709 -0.11(-3.26%)
May 06, 2022 3.405 3.568 3.285 3.422 6,620 -0.06(-1.72%)
May 05, 2022 3.422 3.535 3.345 3.482 14,421 -0.07(-1.93%)
May 04, 2022 3.611 3.611 3.353 3.551 3,305 -0.09(-2.59%)
May 03, 2022 3.259 3.645 3.259 3.645 4,534 +0.10(+2.91%)
May 02, 2022 3.431 3.542 3.352 3.542 9,536 +0.15(+4.56%)
Apr 29, 2022 3.679 3.679 3.259 3.388 27,336 -0.28(-7.71%)
Apr 28, 2022 3.636 3.902 3.636 3.671 28,591 +0.04(+1.18%)
Apr 27, 2022 3.413 3.722 3.353 3.628 9,550 +0.33(+10.01%)
Apr 26, 2022 3.413 3.585 3.268 3.298 22,808 -0.22(-6.22%)
Apr 25, 2022 3.825 3.834 3.413 3.516 13,564 -0.36(-9.29%)
Apr 22, 2022 3.902 3.911 3.811 3.877 6,807 -0.10(-2.59%)
Apr 21, 2022 4.288 4.288 3.902 3.979 4,949 -0.12(-2.93%)
Apr 20, 2022 4.022 4.314 4.022 4.099 10,031 -0.00(-0.06%)
Apr 19, 2022 4.142 4.142 4.014 4.102 9,220 -0.02(-0.57%)
Apr 18, 2022 4.460 4.464 4.048 4.125 30,017 -0.45(-9.76%)
Apr 14, 2022 4.674 4.820 4.528 4.571 14,453 -0.17(-3.62%)
Apr 13, 2022 4.451 4.804 4.417 4.743 9,027 +0.29(+6.55%)
Apr 12, 2022 4.443 4.511 4.403 4.451 11,832 -0.07(-1.52%)
Apr 11, 2022 4.889 4.889 4.391 4.520 41,086 -0.36(-7.38%)
Apr 08, 2022 4.717 4.923 4.580 4.880 44,228 +0.18(+3.83%)
Apr 07, 2022 4.528 4.717 4.383 4.700 14,653 +0.04(+0.92%)
Apr 06, 2022 4.503 4.674 4.245 4.657 47,207 +0.12(+2.65%)
Apr 05, 2022 4.254 4.545 3.962 4.537 80,245 +0.44(+10.67%)
Apr 04, 2022 3.696 4.099 3.696 4.099 54,917 +0.40(+10.90%)
Apr 01, 2022 3.559 3.851 3.559 3.696 35,081 +0.09(+2.38%)
Mar 31, 2022 3.722 3.945 3.499 3.611 45,360 -0.20(-5.18%)
Mar 30, 2022 3.645 3.918 3.607 3.808 36,008 +0.18(+4.96%)
Mar 29, 2022 3.533 3.636 3.370 3.628 38,341 +0.16(+4.70%)
Mar 28, 2022 3.328 3.499 3.328 3.465 8,762 +0.09(+2.54%)
Mar 25, 2022 3.568 3.568 3.302 3.379 46,160 -0.14(-3.90%)
Mar 24, 2022 3.225 3.559 3.225 3.516 61,590 +0.27(+8.47%)
Mar 23, 2022 3.105 3.310 3.105 3.242 52,411 -0.03(-0.79%)
Mar 22, 2022 3.636 3.639 3.182 3.268 65,130 -0.27(-7.52%)
Mar 21, 2022 3.431 3.636 3.431 3.533 39,238 -0.03(-0.96%)
Mar 18, 2022 3.439 3.645 3.396 3.568 60,564 +0.03(+0.97%)
Mar 17, 2022 3.062 3.602 3.062 3.533 55,034 +0.36(+11.35%)
Mar 16, 2022 2.916 3.585 2.796 3.173 162,019 +0.34(+12.12%)
Mar 15, 2022 2.925 2.926 2.813 2.830 34,236 -0.02(-0.60%)
Mar 14, 2022 3.362 3.362 2.847 2.847 34,386 -0.36(-11.23%)
Mar 11, 2022 2.933 3.250 2.916 3.208 46,189 +0.27(+9.04%)
Mar 10, 2022 2.916 3.105 2.915 2.942 31,069 -0.02(-0.58%)
Mar 09, 2022 2.925 3.180 2.847 2.959 73,826 +0.10(+3.60%)
Mar 08, 2022 3.148 3.156 2.856 2.856 96,464 -0.25(-8.01%)
Mar 07, 2022 3.208 3.345 3.036 3.105 29,745 -0.12(-3.72%)
Mar 04, 2022 3.388 3.405 3.199 3.225 44,794 -0.09(-2.84%)
Mar 03, 2022 3.499 3.551 3.208 3.319 45,233 -0.15(-4.44%)
Mar 02, 2022 3.602 3.602 3.473 3.473 21,963 -0.09(-2.41%)
Mar 01, 2022 3.422 3.636 3.422 3.559 56,708 +0.22(+6.68%)
Feb 28, 2022 3.473 3.602 3.336 3.336 27,068 -0.22(-6.27%)
Feb 25, 2022 3.491 3.688 3.491 3.559 23,274 +0.06(+1.72%)
Feb 24, 2022 3.002 3.533 2.950 3.499 99,238 +0.01(+0.25%)
Feb 23, 2022 3.774 3.946 3.491 3.491 78,324 -0.25(-6.65%)
Feb 22, 2022 3.756 4.091 3.739 3.739 74,250 -0.34(-8.40%)
Feb 18, 2022 4.082 0 -0.16(-3.84%)
Feb 17, 2022 4.528 4.528 4.134 4.245 42,153 -0.28(-6.25%)
Feb 16, 2022 4.588 4.777 4.469 4.528 62,790 -0.03(-0.75%)
Feb 15, 2022 4.588 4.708 4.443 4.563 66,936 +0.03(+0.76%)
Feb 14, 2022 4.700 5.017 4.528 4.528 131,480 -0.34(-7.04%)
Feb 11, 2022 5.154 5.395 4.803 4.871 140,899 -0.32(-6.12%)
Feb 10, 2022 4.597 5.274 4.597 5.189 152,532 +0.50(+10.60%)
Feb 09, 2022 4.280 4.811 4.280 4.691 269,532 +0.49(+11.63%)
Feb 08, 2022 3.997 4.245 3.808 4.202 144,712 +0.09(+2.30%)
Feb 07, 2022 4.160 4.288 4.014 4.108 59,245 -0.08(-1.84%)
Feb 04, 2022 3.619 4.185 3.619 4.185 156,852 +0.34(+8.93%)
Feb 03, 2022 3.662 3.842 202,304 +0.09(+2.28%)
Feb 02, 2022 3.954 4.091 3.722 3.756 61,493 -0.21(-5.19%)
Feb 01, 2022 3.585 4.117 3.585 3.962 232,937 +0.21(+5.72%)
Jan 31, 2022 3.525 3.748 3.748 134,733 +0.16(+4.55%)
Jan 28, 2022 3.816 4.014 3.448 3.585 245,255 -0.21(-5.43%)
Jan 27, 2022 3.654 3.971 3.345 3.791 309,111 +0.31(+8.87%)
Jan 26, 2022 3.877 4.177 3.345 3.482 218,520 -0.36(-9.38%)
Jan 25, 2022 3.782 3.937 3.611 3.842 256,078 +0.01(+0.22%)
Jan 24, 2022 3.791 3.902 3.302 3.834 292,894 -0.33(-7.84%)
Jan 21, 2022 4.726 4.803 4.078 4.160 213,829 -0.62(-12.93%)
Jan 20, 2022 5.420 5.489 4.726 4.777 243,418 -0.72(-13.10%)
Jan 19, 2022 5.832 5.832 5.232 5.497 429,203 -0.21(-3.61%)
Jan 18, 2022 5.266 5.772 5.223 5.703 260,960 +0.15(+2.62%)
Jan 14, 2022 5.557 0 +0.33(+6.40%)
Jan 13, 2022 5.660 5.660 5.223 5.223 365,489 -0.56(-9.64%)
Jan 12, 2022 6.741 6.758 5.575 5.780 1,865,893 -1.21(-17.30%)
Jan 11, 2022 5.137 7.393 4.953 6.990 12,789,388 +1.81(+34.93%)
Jan 10, 2022 5.077 5.292 4.734 5.180 1,219,362 -0.11(-2.11%)
Jan 07, 2022 5.497 5.892 5.172 5.292 448,078 -0.44(-7.63%)
Jan 06, 2022 5.643 6.278 5.317 5.729 845,746 -0.27(-4.43%)
Jan 05, 2022 7.393 7.547 5.892 5.995 2,759,179 -1.72(-22.25%)
Jan 04, 2022 7.933 8.962 7.324 7.710 10,034,497 -0.39(-4.77%)
Jan 03, 2022 7.521 8.661 6.998 8.096 11,550,192 -0.55(-6.35%)
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.