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

Nutriband Inc. - Common Stock (NQ: NTRB )

4.080 -0.190 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 4.400 4.400 4.020 4.080 30,327 -0.19(-4.45%)
Dec 19, 2024 4.312 4.490 4.100 4.270 11,715 -0.08(-1.84%)
Dec 18, 2024 4.730 4.800 4.320 4.350 35,412 -0.34(-7.25%)
Dec 17, 2024 4.500 4.770 4.340 4.690 25,404 +0.24(+5.39%)
Dec 16, 2024 4.240 4.650 4.150 4.450 43,123 +0.31(+7.49%)
Dec 13, 2024 4.240 4.360 3.870 4.140 73,011 +0.04(+0.98%)
Dec 12, 2024 4.100 4.470 4.050 4.100 45,106 +0.11(+2.76%)
Dec 11, 2024 4.520 4.860 3.990 3.990 60,532 -0.72(-15.28%)
Dec 10, 2024 4.120 4.710 4.120 4.710 16,907 +0.59(+14.32%)
Dec 09, 2024 4.120 4.498 4.120 4.120 13,260 +0.00(+0.00%)
Dec 06, 2024 4.140 4.500 4.030 4.120 19,825 +0.05(+1.23%)
Dec 05, 2024 4.470 4.580 4.070 4.070 25,148 -0.28(-6.44%)
Dec 04, 2024 4.435 4.650 4.120 4.350 42,417 +0.21(+5.07%)
Dec 03, 2024 4.600 4.770 4.104 4.140 23,443 -0.41(-9.01%)
Dec 02, 2024 4.700 4.850 4.470 4.550 68,469 -0.25(-5.21%)
Nov 29, 2024 4.750 4.930 4.734 4.800 4,414 -0.05(-1.03%)
Nov 27, 2024 4.640 4.975 4.640 4.850 14,495 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.