Nutriband Inc (NQ: NTRB )

5.920 -0.150 (-2.47%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 5.890 6.080 5.725 6.070 22,348 +0.19(+3.23%)
Jun 11, 2024 5.880 5.890 5.460 5.880 23,900 +0.27(+4.81%)
Jun 10, 2024 5.190 5.876 5.100 5.610 40,246 +0.41(+7.88%)
Jun 07, 2024 5.200 5.290 5.000 5.200 16,644 -0.14(-2.62%)
Jun 06, 2024 4.990 5.358 4.860 5.340 30,071 +0.30(+5.93%)
Jun 05, 2024 5.750 5.750 4.701 5.041 58,805 -0.89(-14.99%)
Jun 04, 2024 6.490 6.601 5.253 5.930 76,260 -0.23(-3.73%)
Jun 03, 2024 5.550 6.750 5.510 6.160 136,693 +0.71(+13.03%)
May 31, 2024 5.240 5.500 5.110 5.450 37,377 +0.40(+7.92%)
May 30, 2024 5.120 5.250 5.030 5.050 6,017 -0.20(-3.81%)
May 29, 2024 5.100 5.300 5.020 5.250 35,259 +0.07(+1.25%)
May 28, 2024 5.130 5.310 5.020 5.185 10,433 +0.08(+1.67%)
May 24, 2024 5.000 5.575 4.788 5.100 74,836 +0.33(+6.92%)
May 23, 2024 4.660 4.790 4.290 4.770 27,051 -0.10(-2.05%)
May 22, 2024 5.280 5.280 4.460 4.870 27,759 -0.06(-1.32%)
May 21, 2024 4.850 4.999 4.380 4.935 31,861 +0.08(+1.75%)
May 20, 2024 4.460 4.896 4.400 4.850 30,228 +0.38(+8.50%)
May 17, 2024 4.890 5.057 4.400 4.470 41,729 -0.25(-5.30%)
May 16, 2024 5.460 6.000 4.720 4.720 139,742 -0.33(-6.53%)
May 15, 2024 4.100 5.090 3.810 5.050 178,673 +1.34(+36.16%)
May 14, 2024 3.670 3.850 3.520 3.709 22,543 +0.07(+1.90%)
May 13, 2024 3.520 3.640 3.500 3.640 13,029 +0.28(+8.33%)
May 10, 2024 3.370 3.580 3.350 3.360 12,178 +0.00(+0.00%)
May 09, 2024 3.360 3.490 3.350 3.360 9,461 -0.01(-0.30%)
May 08, 2024 3.350 3.400 3.350 3.370 4,387 +0.02(+0.60%)
May 07, 2024 3.350 3.580 3.350 3.350 6,572 -0.05(-1.47%)
May 06, 2024 3.440 3.440 3.350 3.400 11,926 -0.09(-2.58%)
May 03, 2024 3.550 3.630 3.370 3.490 8,762 -0.16(-4.38%)
May 02, 2024 3.410 3.650 3.300 3.650 8,744 +0.15(+4.29%)
May 01, 2024 3.410 3.500 3.410 3.500 1,705 +0.04(+1.16%)
Apr 30, 2024 3.450 3.650 3.450 3.460 3,663 +0.04(+1.17%)
Apr 29, 2024 3.510 3.688 3.410 3.420 7,642 -0.13(-3.66%)
Apr 26, 2024 3.540 3.820 3.540 3.550 10,282 -0.10(-2.74%)
Apr 25, 2024 3.760 3.870 3.640 3.650 14,066 -0.20(-5.19%)
Apr 24, 2024 3.680 3.890 3.630 3.850 3,583 +0.29(+8.15%)
Apr 23, 2024 3.700 3.760 3.200 3.560 25,718 +0.02(+0.56%)
Apr 22, 2024 3.900 3.931 3.401 3.540 21,892 -0.39(-9.92%)
Apr 19, 2024 4.190 4.390 3.900 3.930 26,070 -0.11(-2.72%)
Apr 18, 2024 4.180 4.250 4.000 4.040 24,005 -0.23(-5.39%)
Apr 17, 2024 4.100 4.440 4.100 4.270 8,928 +0.26(+6.48%)
Apr 16, 2024 3.980 4.380 3.850 4.010 20,891 +0.10(+2.56%)
Apr 15, 2024 4.280 4.570 3.770 3.910 48,961 -0.50(-11.34%)
Apr 12, 2024 4.310 4.440 4.201 4.410 27,018 +0.08(+1.85%)
Apr 11, 2024 4.350 4.440 4.250 4.330 20,206 -0.11(-2.48%)
Apr 10, 2024 4.250 4.440 4.250 4.440 17,720 +0.18(+4.10%)
Apr 09, 2024 4.410 4.410 4.250 4.265 19,662 -0.08(-1.95%)
Apr 08, 2024 4.630 4.640 4.250 4.350 45,931 -0.22(-4.81%)
Apr 05, 2024 4.360 5.050 4.355 4.570 115,002 +0.29(+6.65%)
Apr 04, 2024 4.740 5.010 4.210 4.285 78,257 -0.51(-10.73%)
Apr 03, 2024 5.070 5.250 4.600 4.800 93,749 -0.26(-5.14%)
Apr 02, 2024 4.990 5.170 4.500 5.060 99,850 +0.18(+3.69%)
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.