Skip to main content

Nutriband Inc (NQ: NTRB )

6.550 +0.600 (+10.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 5.980 6.050 5.897 5.950 12,825 +0.06(+1.02%)
Jul 10, 2024 5.990 6.060 5.890 5.890 4,949 -0.11(-1.83%)
Jul 09, 2024 5.880 6.080 5.880 6.000 10,834 +0.02(+0.33%)
Jul 08, 2024 5.900 6.080 5.710 5.980 29,299 +0.13(+2.22%)
Jul 05, 2024 5.620 5.890 5.500 5.850 30,852 +0.17(+2.93%)
Jul 03, 2024 5.730 6.000 5.600 5.684 26,333 -0.21(-3.51%)
Jul 02, 2024 6.050 6.050 5.671 5.890 34,579 -0.10(-1.67%)
Jul 01, 2024 5.430 5.990 5.247 5.990 31,992 +0.59(+10.93%)
Jun 28, 2024 5.370 5.600 5.250 5.400 26,492 +0.06(+1.12%)
Jun 27, 2024 5.590 5.590 5.270 5.340 10,349 -0.06(-1.11%)
Jun 26, 2024 5.570 5.600 5.210 5.400 17,544 +0.11(+2.08%)
Jun 25, 2024 5.390 5.550 5.287 5.290 16,668 -0.10(-1.86%)
Jun 24, 2024 5.180 5.428 5.110 5.390 13,061 +0.19(+3.65%)
Jun 21, 2024 6.000 6.080 5.200 5.200 95,537 -0.57(-9.88%)
Jun 20, 2024 5.140 5.880 5.140 5.770 53,429 +0.58(+11.18%)
Jun 18, 2024 5.480 5.480 5.110 5.190 33,671 -0.28(-5.12%)
Jun 17, 2024 5.520 6.010 5.310 5.470 17,465 +0.11(+2.05%)
Jun 14, 2024 5.977 5.977 5.360 5.360 25,078 -0.64(-10.67%)
Jun 13, 2024 6.030 6.080 5.835 6.000 21,018 -0.07(-1.15%)
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%)
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.