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

Nutriband Inc (NQ: NTRB )

4.850 +0.080 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.640 4.975 4.640 4.850 14,494 +0.08(+1.68%)
Nov 26, 2024 4.855 4.855 4.720 4.770 5,571 +0.02(+0.42%)
Nov 25, 2024 4.750 4.990 4.620 4.750 31,749 -0.06(-1.25%)
Nov 22, 2024 4.994 5.040 4.744 4.810 12,446 -0.13(-2.63%)
Nov 21, 2024 4.910 5.140 4.710 4.940 9,210 -0.04(-0.80%)
Nov 20, 2024 4.900 5.110 4.800 4.980 12,886 +0.07(+1.43%)
Nov 19, 2024 4.708 5.120 4.708 4.910 11,118 -0.05(-1.01%)
Nov 18, 2024 4.720 5.000 4.640 4.960 17,091 +0.23(+4.86%)
Nov 15, 2024 4.750 5.030 4.670 4.730 11,180 -0.16(-3.27%)
Nov 14, 2024 4.970 4.980 4.730 4.890 8,429 +0.08(+1.66%)
Nov 13, 2024 5.000 5.110 4.630 4.810 19,319 -0.24(-4.75%)
Nov 12, 2024 4.970 5.327 4.900 5.050 24,426 +0.18(+3.70%)
Nov 11, 2024 5.190 5.320 4.680 4.870 35,668 -0.46(-8.63%)
Nov 08, 2024 5.550 5.690 5.100 5.330 15,563 -0.23(-4.14%)
Nov 07, 2024 5.650 5.650 5.400 5.560 10,567 -0.09(-1.59%)
Nov 06, 2024 5.410 5.650 5.315 5.650 13,199 +0.35(+6.60%)
Nov 05, 2024 5.500 5.776 5.300 5.300 34,598 -0.51(-8.78%)
Nov 04, 2024 5.675 5.950 5.675 5.810 9,703 -0.12(-2.02%)
Nov 01, 2024 6.150 6.340 5.930 5.930 4,430 -0.26(-4.20%)
Oct 31, 2024 6.180 6.315 6.000 6.190 14,466 +0.02(+0.32%)
Oct 30, 2024 6.250 6.320 6.040 6.170 4,633 -0.18(-2.83%)
Oct 29, 2024 6.280 6.400 6.030 6.350 6,757 +0.05(+0.79%)
Oct 28, 2024 5.610 6.300 5.540 6.300 28,634 +0.56(+9.76%)
Oct 25, 2024 5.745 5.773 5.240 5.740 23,458 +0.03(+0.53%)
Oct 24, 2024 5.810 6.070 5.295 5.710 41,886 -0.26(-4.36%)
Oct 23, 2024 5.760 6.400 5.760 5.970 13,583 +0.15(+2.58%)
Oct 22, 2024 6.130 6.370 5.520 5.820 18,083 -0.51(-8.06%)
Oct 21, 2024 6.720 6.740 6.080 6.330 26,939 -0.22(-3.36%)
Oct 18, 2024 7.100 7.230 6.390 6.550 40,481 -0.55(-7.75%)
Oct 17, 2024 7.420 7.868 7.070 7.100 40,751 -0.42(-5.59%)
Oct 16, 2024 7.690 7.690 7.050 7.520 43,121 -0.06(-0.79%)
Oct 15, 2024 8.120 8.490 7.300 7.580 31,562 -0.51(-6.30%)
Oct 14, 2024 7.980 8.140 7.600 8.090 27,991 +0.18(+2.28%)
Oct 11, 2024 7.190 8.250 7.000 7.910 51,249 +0.81(+11.41%)
Oct 10, 2024 6.920 7.250 6.600 7.100 45,586 +0.22(+3.20%)
Oct 09, 2024 6.280 7.150 6.170 6.880 45,245 +0.67(+10.79%)
Oct 08, 2024 6.220 6.945 6.210 6.210 34,156 -0.06(-0.96%)
Oct 07, 2024 5.790 6.340 5.750 6.270 25,863 +0.27(+4.50%)
Oct 04, 2024 6.012 6.012 5.750 6.000 5,372 +0.15(+2.56%)
Oct 03, 2024 5.810 5.895 5.750 5.850 4,526 -0.12(-2.01%)
Oct 02, 2024 5.896 6.087 5.700 5.970 7,213 -0.04(-0.67%)
Oct 01, 2024 6.050 6.098 5.709 6.010 35,266 -0.04(-0.66%)
Sep 30, 2024 5.900 6.116 5.843 6.050 20,879 +0.04(+0.67%)
Sep 27, 2024 6.220 6.440 5.820 6.010 37,039 -0.28(-4.45%)
Sep 26, 2024 6.620 6.650 6.190 6.290 29,010 -0.18(-2.78%)
Sep 25, 2024 6.850 6.850 6.300 6.470 30,774 -0.23(-3.43%)
Sep 24, 2024 6.880 7.086 6.240 6.700 75,544 -0.02(-0.30%)
Sep 23, 2024 6.350 7.740 6.310 6.720 138,947 +0.55(+8.91%)
Sep 20, 2024 5.700 6.240 5.600 6.170 129,390 +0.57(+10.18%)
Sep 19, 2024 5.940 6.480 5.290 5.600 158,317 +0.52(+10.24%)
Sep 18, 2024 5.910 5.982 5.000 5.080 44,828 -0.54(-9.61%)
Sep 17, 2024 4.730 5.880 4.730 5.620 89,957 +1.10(+24.34%)
Sep 16, 2024 4.550 4.690 4.233 4.520 28,673 +0.05(+1.12%)
Sep 13, 2024 4.300 4.720 4.300 4.470 17,483 +0.10(+2.29%)
Sep 12, 2024 3.880 4.460 3.882 4.370 19,735 +0.53(+13.80%)
Sep 11, 2024 3.880 4.065 3.750 3.840 29,738 -0.03(-0.78%)
Sep 10, 2024 4.010 4.040 3.820 3.870 17,270 -0.22(-5.38%)
Sep 09, 2024 4.650 4.710 3.920 4.090 24,725 -0.34(-7.67%)
Sep 06, 2024 4.180 4.630 4.050 4.430 33,895 +0.26(+6.24%)
Sep 05, 2024 4.300 4.312 4.150 4.170 6,116 -0.09(-2.11%)
Sep 04, 2024 4.700 4.700 4.000 4.260 42,330 -0.45(-9.55%)
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.