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

Nutriband Inc (NQ: NTRB )

4.470 -0.250 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.