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

Nutriband Inc (NQ: NTRB )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 4.080 4.740 3.990 4.710 43,425 +0.63(+15.44%)
Aug 30, 2024 4.190 4.440 4.000 4.080 41,979 -0.17(-4.00%)
Aug 29, 2024 4.450 4.730 4.130 4.250 24,894 -0.23(-5.13%)
Aug 28, 2024 5.460 5.540 4.290 4.480 49,722 -1.06(-19.13%)
Aug 27, 2024 5.500 5.540 5.500 5.540 9,760 +0.05(+0.91%)
Aug 26, 2024 5.320 5.760 5.320 5.490 25,804 +0.08(+1.48%)
Aug 23, 2024 5.832 5.832 5.240 5.410 15,185 -0.44(-7.52%)
Aug 22, 2024 5.840 5.850 5.530 5.850 8,634 +0.09(+1.60%)
Aug 21, 2024 5.590 5.850 5.540 5.758 36,096 +0.13(+2.27%)
Aug 20, 2024 5.840 6.040 5.630 5.630 49,133 -0.30(-5.06%)
Aug 19, 2024 5.700 6.130 5.480 5.930 49,019 +0.31(+5.52%)
Aug 16, 2024 6.050 6.150 5.620 5.620 8,230 -0.49(-8.02%)
Aug 15, 2024 5.950 6.250 5.950 6.110 24,652 +0.15(+2.52%)
Aug 14, 2024 6.000 6.060 5.650 5.960 8,886 +0.10(+1.71%)
Aug 13, 2024 6.000 6.000 5.580 5.860 9,827 +0.36(+6.55%)
Aug 12, 2024 5.440 5.960 5.440 5.500 14,459 +0.05(+0.92%)
Aug 09, 2024 5.550 5.670 5.450 5.450 7,036 -0.12(-2.15%)
Aug 08, 2024 5.410 5.940 5.202 5.570 14,575 +0.29(+5.49%)
Aug 07, 2024 5.060 5.360 5.060 5.280 32,024 +0.31(+6.24%)
Aug 06, 2024 5.430 5.640 4.710 4.970 25,476 -0.43(-7.96%)
Aug 05, 2024 5.460 5.687 5.300 5.400 23,973 -0.28(-4.93%)
Aug 02, 2024 5.380 5.820 5.300 5.680 32,666 +0.26(+4.80%)
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.