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

Nutriband Inc WT (NQ: NTRBW )

0.5110 -0.4190 (-45.05%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 11, 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 31, 2021 2.040 4.530 1.810 3.600 3,110,887 +2.05(+132.26%)
Dec 28, 2021 1.550 1.550 1.550 0 -0.04(-2.52%)
Dec 27, 2021 1.590 1.590 1.590 1.590 200 +0.03(+1.92%)
Dec 20, 2021 1.560 1.560 1.560 0 -0.33(-17.46%)
Dec 17, 2021 1.880 1.890 1.870 1.890 1,030 +0.34(+21.94%)
Dec 16, 2021 1.880 1.880 1.550 1.550 1,360 -0.31(-16.67%)
Dec 15, 2021 1.860 1.860 1.860 1.860 200 +0.09(+5.09%)
Dec 14, 2021 1.660 1.770 1.590 1.770 9,724 -0.02(-0.85%)
Dec 13, 2021 1.640 1.800 1.640 1.785 318 -0.11(-6.05%)
Dec 10, 2021 1.900 1.900 1.890 1.900 300 +0.09(+4.97%)
Dec 09, 2021 1.850 1.890 1.810 1.810 992 -0.05(-2.69%)
Dec 08, 2021 1.660 1.860 1.660 1.860 850 -0.04(-2.11%)
Dec 07, 2021 1.900 1.900 1.900 1.900 101 +0.00(+0.26%)
Dec 06, 2021 1.700 1.900 1.700 1.895 11,690 -0.08(-4.29%)
Dec 03, 2021 1.990 2.000 1.730 1.980 3,602 +0.04(+2.30%)
Dec 02, 2021 2.000 2.000 1.790 1.935 8,260 -0.24(-10.99%)
Dec 01, 2021 2.020 2.174 2.000 2.174 2,919 -0.13(-5.47%)
Nov 30, 2021 2.320 2.230 2.200 2.300 4,200 +0.07(+3.14%)
Nov 29, 2021 2.370 2.370 2.180 2.230 4,116 +0.08(+3.72%)
Nov 26, 2021 2.160 2.170 2.140 2.150 22,342 +0.08(+3.86%)
Nov 24, 2021 1.800 2.410 1.800 2.070 8,987 +0.06(+2.98%)
Nov 23, 2021 2.125 2.125 2.010 2.010 241 -0.14(-6.72%)
Nov 22, 2021 1.990 2.155 1.940 2.155 3,965 -0.11(-4.65%)
Nov 19, 2021 2.020 2.270 2.000 2.260 1,800 +0.03(+1.35%)
Nov 18, 2021 2.180 2.230 2.000 2.230 8,804 +0.02(+0.90%)
Nov 17, 2021 2.150 2.240 1.950 2.210 14,827 +0.02(+0.91%)
Nov 16, 2021 2.190 2.190 2.190 2.190 1,300 +0.23(+11.73%)
Nov 15, 2021 2.100 2.230 1.820 1.960 8,034 -0.20(-9.26%)
Nov 12, 2021 2.040 2.160 1.841 2.160 3,428 +0.10(+4.85%)
Nov 11, 2021 1.750 2.080 1.750 2.060 10,849 +0.40(+24.09%)
Nov 09, 2021 1.620 1.690 1.620 1.660 950 -0.04(-2.35%)
Nov 08, 2021 1.720 2.030 1.650 1.700 8,520 -0.15(-8.08%)
Nov 05, 2021 2.018 2.018 1.710 1.849 1,589 +0.15(+8.94%)
Nov 04, 2021 1.840 1.910 1.670 1.698 14,809 -0.11(-6.21%)
Nov 03, 2021 1.900 2.160 1.810 1.810 3,644 -0.15(-7.42%)
Nov 02, 2021 2.020 2.460 1.850 1.955 104,103 -0.27(-11.94%)
Nov 01, 2021 1.900 2.550 1.900 2.220 113,319 +0.35(+18.72%)
Oct 29, 2021 1.540 1.990 1.520 1.870 6,564 -0.03(-1.58%)
Oct 28, 2021 1.960 1.960 1.900 1.900 787 +0.35(+22.58%)
Oct 27, 2021 1.510 1.990 1.510 1.550 15,431 +0.00(+0.00%)
Oct 26, 2021 1.500 1.550 9,075 +0.06(+4.03%)
Oct 25, 2021 1.600 1.910 1.490 1.490 7,767 -0.46(-23.42%)
Oct 22, 2021 2.070 2.180 1.220 1.946 19,157 -0.00(-0.23%)
Oct 21, 2021 1.330 2.240 1.330 1.950 37,308 +0.28(+16.77%)
Oct 20, 2021 1.800 1.950 1.500 1.670 16,176 -0.23(-12.11%)
Oct 19, 2021 1.950 2.246 1.870 1.900 6,143 -0.18(-8.65%)
Oct 18, 2021 2.300 2.310 2.050 2.080 5,176 -0.26(-11.11%)
Oct 15, 2021 1.950 2.590 1.950 2.340 6,208 +0.17(+7.83%)
Oct 14, 2021 2.280 2.540 1.900 2.170 22,853 -0.46(-17.49%)
Oct 13, 2021 3.000 3.119 2.220 2.630 54,709 -0.34(-11.30%)
Oct 12, 2021 3.000 4.280 2.760 2.965 1,072,732 +1.41(+90.07%)
Oct 11, 2021 1.610 1.820 1.450 1.560 30,009 -0.06(-3.71%)
Oct 08, 2021 1.850 2.300 1.550 1.620 88,045 +0.02(+1.26%)
Oct 07, 2021 1.390 2.000 1.335 1.600 167,534 +0.20(+14.29%)
Oct 06, 2021 1.530 2.000 1.033 1.400 16,692 +0.19(+15.70%)
Oct 05, 2021 1.500 1.680 1.100 1.210 79,092 -0.20(-14.18%)
Oct 04, 2021 1.510 1.510 1.200 1.410 83,509 -0.04(-2.76%)
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.