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

Nutriband Inc (NQ: NTRB )

4.595 -0.275 (-5.65%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 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, 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%)
May 01, 2023 3.630 3.730 3.010 3.350 18,074 +0.02(+0.60%)
Apr 28, 2023 3.400 3.480 3.330 3.330 7,937 -0.15(-4.31%)
Apr 27, 2023 3.500 3.632 3.480 3.480 11,910 -0.12(-3.33%)
Apr 26, 2023 3.470 3.605 3.470 3.600 4,380 -0.13(-3.49%)
Apr 24, 2023 3.730 211 -0.13(-3.37%)
Apr 21, 2023 3.385 4.070 3.385 3.860 29,049 +0.56(+16.90%)
Apr 20, 2023 3.500 3.500 3.260 3.302 4,049 -0.28(-7.91%)
Apr 19, 2023 3.100 3.585 3.100 3.585 7,137 +0.20(+5.76%)
Apr 18, 2023 3.390 3.390 3.390 3.390 384 -0.09(-2.59%)
Apr 17, 2023 3.340 3.480 3.340 3.480 1,956 +0.14(+4.19%)
Apr 14, 2023 3.410 3.410 3.340 3.340 2,348 +0.02(+0.60%)
Apr 13, 2023 3.320 3.700 3.090 3.320 44,366 +0.09(+2.80%)
Apr 12, 2023 3.070 3.230 3.070 3.230 7,631 +0.16(+5.20%)
Apr 11, 2023 3.000 3.100 2.920 3.070 12,071 +0.07(+2.33%)
Apr 10, 2023 3.040 3.040 3.000 3.000 4,084 -0.10(-3.23%)
Apr 06, 2023 3.150 3.150 3.100 3.100 3,829 -0.07(-2.21%)
Apr 05, 2023 3.170 3.404 3.170 3.170 5,619 +0.02(+0.63%)
Apr 04, 2023 3.100 3.250 3.100 3.150 11,697 +0.11(+3.62%)
Apr 03, 2023 3.300 3.430 3.000 3.040 17,305 -0.27(-8.16%)
Mar 31, 2023 3.270 3.400 3.270 3.310 6,186 -0.05(-1.49%)
Mar 30, 2023 3.280 3.420 3.250 3.360 9,589 +0.12(+3.70%)
Mar 29, 2023 3.440 3.485 3.220 3.240 6,403 -0.26(-7.43%)
Mar 28, 2023 3.500 3.570 3.500 3.500 5,755 +0.00(+0.00%)
Mar 27, 2023 3.330 3.520 3.330 3.500 7,055 +0.11(+3.25%)
Mar 24, 2023 3.390 3.390 3.390 3.390 1,090 -0.00(-0.01%)
Mar 23, 2023 3.030 3.390 3.030 3.390 9,355 +0.49(+16.90%)
Mar 22, 2023 3.350 3.547 2.900 2.900 22,827 -0.56(-16.31%)
Mar 21, 2023 3.500 3.520 3.465 3.465 11,604 +0.21(+6.62%)
Mar 20, 2023 3.040 3.600 2.950 3.250 3,945 -0.19(-5.52%)
Mar 17, 2023 3.300 3.440 3.300 3.440 2,785 +0.22(+6.83%)
Mar 16, 2023 3.340 3.360 3.220 3.220 3,029 -0.13(-3.88%)
Mar 15, 2023 3.230 3.520 3.220 3.350 2,228 +0.13(+4.04%)
Mar 14, 2023 3.340 3.420 3.220 3.220 8,338 -0.18(-5.30%)
Mar 13, 2023 3.500 3.500 3.350 3.400 6,128 -0.16(-4.49%)
Mar 10, 2023 3.640 3.740 3.520 3.560 5,558 -0.18(-4.81%)
Mar 09, 2023 3.650 3.740 3.650 3.740 1,015 -0.15(-3.90%)
Mar 08, 2023 3.920 3.994 3.690 3.892 25,038 -0.03(-0.85%)
Mar 06, 2023 3.925 122 +0.17(+4.39%)
Mar 03, 2023 3.990 3.990 3.740 3.760 4,532 -0.14(-3.59%)
Mar 02, 2023 3.900 4.030 3.900 3.900 2,103 +0.00(+0.00%)
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.