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

Nutriband Inc WT (NQ: NTRBW )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 17, 2024 0.8800 1.510 0.6500 1.090 28,932 +0.01(+0.93%)
May 16, 2024 0.8650 1.080 0.8650 1.080 782 +0.00(+0.00%)
May 15, 2024 0.8500 1.080 0.8400 1.080 2,354 +0.34(+45.97%)
May 14, 2024 0.7500 0.7600 0.5500 0.7399 2,302 +0.19(+34.53%)
May 10, 2024 0.5500 3 +0.00(+0.00%)
May 03, 2024 0.5500 1 +0.00(+0.00%)
Apr 29, 2024 0.5500 1 -0.40(-42.11%)
Apr 22, 2024 0.9500 0 +0.22(+30.14%)
Apr 19, 2024 0.8100 0.8200 0.7300 0.7300 625 +0.23(+46.00%)
Apr 17, 2024 0.5000 3 +0.14(+38.89%)
Apr 16, 2024 0.3600 0.3600 0.3600 0.3600 22,504 +0.01(+1.98%)
Apr 15, 2024 0.3530 0.3800 0.3530 0.3530 6,300 -0.05(-11.77%)
Apr 12, 2024 0.6600 0.6600 0.3811 0.4001 5,651 -0.15(-27.25%)
Apr 11, 2024 0.5500 0.5500 0.5500 0.5500 501 -0.02(-3.51%)
Apr 10, 2024 0.7300 0.8499 0.4630 0.5700 4,852 -0.17(-22.74%)
Apr 09, 2024 0.5600 1.030 0.5500 0.7378 1,000 +0.19(+34.15%)
Apr 08, 2024 0.7700 0.7700 0.5000 0.5500 7,557 -0.27(-32.93%)
Apr 03, 2024 0.8200 0 +0.19(+30.14%)
Apr 02, 2024 0.6018 0.6500 0.6018 0.6301 2,601 -0.30(-32.25%)
Apr 01, 2024 0.9300 0.9300 0.9300 0.9300 3,553 +0.01(+1.09%)
Mar 28, 2024 1.350 1.500 0.7500 0.9200 39,533 +0.21(+30.20%)
Mar 27, 2024 0.4370 0.7500 0.4090 0.7066 25,833 +0.34(+90.51%)
Mar 26, 2024 0.3628 0.8700 0.3578 0.3709 59,954 +0.02(+5.55%)
Mar 25, 2024 0.3148 0.3680 0.2900 0.3514 9,473 +0.10(+40.56%)
Mar 22, 2024 0.3112 0.3723 0.2381 0.2500 82,535 -0.06(-19.90%)
Mar 20, 2024 0.3121 0 +0.03(+11.07%)
Mar 19, 2024 0.2810 0.3000 0.2810 0.2810 595 -0.04(-12.16%)
Mar 18, 2024 0.2700 0.3948 0.2500 0.3199 23,648 -0.02(-4.85%)
Mar 15, 2024 0.2839 0.4395 0.2500 0.3362 72,695 +0.08(+31.07%)
Mar 14, 2024 0.2323 0.2798 0.2091 0.2565 7,709 +0.05(+21.28%)
Mar 13, 2024 0.2684 0.2684 0.1885 0.2115 3,047 -0.08(-27.07%)
Mar 12, 2024 0.2900 0.2900 0.2900 0.2900 100 +0.05(+20.83%)
Mar 08, 2024 0.2400 2 -0.02(-7.69%)
Mar 07, 2024 0.2500 0.2709 0.2500 0.2600 15,335 +0.01(+3.96%)
Mar 06, 2024 0.2500 0.2501 0.2500 0.2501 15,204 -0.01(-3.81%)
Feb 28, 2024 0.2600 4 -0.06(-18.39%)
Feb 20, 2024 0.3186 0 +0.08(+31.27%)
Feb 14, 2024 0.2427 1 -0.15(-38.01%)
Feb 08, 2024 0.3915 0 +0.13(+50.58%)
Feb 07, 2024 0.2884 0.2884 0.2600 0.2600 3,000 -0.06(-18.75%)
Feb 05, 2024 0.3200 0 +0.02(+6.67%)
Feb 02, 2024 0.3001 0.3001 0.3000 0.3000 2,406 +0.00(+0.00%)
Feb 01, 2024 0.3300 0.3500 0.3000 0.3000 5,228 -0.03(-9.09%)
Jan 31, 2024 0.3000 0.3331 0.3000 0.3300 17,809 +0.03(+10.00%)
Jan 29, 2024 0.3000 0 -0.12(-27.88%)
Jan 26, 2024 0.3200 0.4160 0.3000 0.4160 6,101 +0.03(+6.94%)
Jan 25, 2024 0.3890 0.3890 0.3890 0.3890 102 +0.09(+29.62%)
Jan 24, 2024 0.3000 0.3890 0.3000 0.3001 11,817 -0.09(-22.85%)
Jan 22, 2024 0.3890 2 +0.12(+43.49%)
Jan 19, 2024 0.3000 0.3000 0.2711 0.2711 302 -0.01(-3.49%)
Jan 18, 2024 0.3600 0.4252 0.2700 0.2809 20,091 -0.03(-9.77%)
Jan 17, 2024 0.3600 0.4100 0.3000 0.3113 38,466 +0.01(+3.77%)
Jan 16, 2024 0.3000 0.3200 0.3000 0.3000 30,692 +0.00(+0.00%)
Jan 12, 2024 0.4800 0.4800 0.3000 0.3000 5,872 -0.05(-14.29%)
Jan 11, 2024 0.3850 0.4743 0.3500 0.3500 1,527 +0.00(+0.00%)
Jan 10, 2024 0.3698 0.3698 0.3500 0.3500 200 +0.05(+15.74%)
Jan 09, 2024 0.3006 0.3502 0.3002 0.3024 5,805 +0.00(+0.77%)
Jan 08, 2024 0.4000 0.5900 0.3001 0.3001 16,611 -0.07(-18.89%)
Jan 04, 2024 0.3700 0 +0.10(+37.04%)
Jan 03, 2024 0.3100 0.6000 0.2700 0.2700 21,629 -0.03(-9.97%)
Jan 02, 2024 0.5163 0.5660 0.2999 0.2999 1,809 -0.06(-16.69%)
Dec 29, 2023 0.4160 0.4250 0.3000 0.3600 2,098 +0.01(+2.86%)
Dec 28, 2023 0.3580 0.4512 0.3193 0.3500 2,202 -0.02(-5.41%)
Dec 27, 2023 0.3348 0.3700 0.3348 0.3700 301 +0.04(+11.92%)
Dec 26, 2023 0.2697 0.3306 0.2697 0.3306 874 +0.05(+19.09%)
Dec 21, 2023 0.2776 0 -0.01(-3.48%)
Dec 20, 2023 0.2876 0.2876 0.2876 0.2876 168 +0.05(+19.83%)
Dec 19, 2023 0.2299 0.2400 0.2150 0.2400 5,721 -0.08(-25.00%)
Dec 18, 2023 0.3000 0.3490 0.3000 0.3200 7,930 +0.02(+6.67%)
Dec 14, 2023 0.3000 2 +0.04(+17.60%)
Dec 13, 2023 0.4700 0.4700 0.2551 0.2551 1,661 -0.11(-30.30%)
Dec 12, 2023 0.3700 0.3789 0.2500 0.3660 7,333 -0.10(-21.29%)
Dec 11, 2023 0.5000 0.5000 0.4000 0.4650 1,802 +0.10(+25.68%)
Dec 08, 2023 0.3744 0.9896 0.3700 0.3700 1,502 +0.00(+0.00%)
Dec 07, 2023 0.3754 0.4000 0.1997 0.3700 8,571 +0.13(+54.75%)
Dec 06, 2023 0.3200 0.3369 0.2391 0.2391 4,008 -0.06(-20.33%)
Dec 04, 2023 0.3001 0 +0.00(+0.00%)
Dec 01, 2023 0.3001 0.3001 0.3001 0.3001 2,063 +0.00(+0.00%)
Nov 30, 2023 0.3000 0.3477 0.3000 0.3001 31,204 +0.00(+0.03%)
Nov 29, 2023 0.3201 0.3320 0.3000 0.3000 60,242 +0.00(+0.00%)
Nov 28, 2023 0.3500 0.3500 0.3000 0.3000 36,690 -0.18(-37.60%)
Nov 27, 2023 0.4808 0.4808 0.4808 0.4808 200 +0.01(+2.30%)
Nov 22, 2023 0.4700 0 -0.08(-14.08%)
Nov 21, 2023 0.4500 0.8208 0.4500 0.5470 28,523 +0.07(+13.96%)
Nov 17, 2023 0.4800 7 -0.06(-11.11%)
Nov 16, 2023 0.5500 0.8000 0.5000 0.5400 6,960 +0.04(+8.00%)
Nov 15, 2023 0.4600 0.5700 0.4100 0.5000 9,200 +0.01(+2.04%)
Nov 14, 2023 0.5100 0.5100 0.4900 0.4900 300 -0.24(-32.88%)
Nov 10, 2023 0.7300 0 +0.13(+21.67%)
Nov 09, 2023 0.3200 0.6000 0.3200 0.6000 5,907 +0.05(+9.09%)
Nov 07, 2023 0.5500 5 +0.03(+5.77%)
Nov 06, 2023 0.4400 0.5800 0.4400 0.5200 2,802 -0.07(-11.86%)
Nov 03, 2023 0.4617 0.6800 0.4617 0.5900 4,963 +0.17(+41.83%)
Nov 02, 2023 0.3599 0.4160 0.3200 0.4160 4,759 +0.07(+21.18%)
Oct 31, 2023 0.3433 0 +0.04(+14.43%)
Oct 30, 2023 0.3000 0.3000 0.3000 0.3000 1,799 +0.00(+0.00%)
Oct 27, 2023 0.3001 0.3002 0.3000 0.3000 1,218 +0.02(+9.01%)
Oct 26, 2023 0.2752 0.2999 0.2752 0.2752 1,810 -0.02(-8.30%)
Oct 20, 2023 0.3001 0 -0.03(-9.85%)
Oct 19, 2023 0.2849 0.3352 0.2848 0.3329 2,000 -0.01(-2.09%)
Oct 18, 2023 0.2900 0.3949 0.1963 0.3400 2,827 +0.09(+34.23%)
Oct 17, 2023 0.3006 0.4400 0.2503 0.2533 12,051 -0.34(-57.46%)
Oct 12, 2023 0.5955 26 +0.10(+19.10%)
Oct 10, 2023 0.5000 1 -0.09(-15.73%)
Oct 09, 2023 0.3692 0.7300 0.2795 0.5933 10,164 +0.19(+48.33%)
Oct 04, 2023 0.4000 0 -0.08(-16.42%)
Oct 02, 2023 0.4786 0 +0.06(+14.50%)
Sep 29, 2023 0.4900 0.4900 0.3900 0.4180 5,101 -0.01(-2.79%)
Sep 28, 2023 0.4700 0.5200 0.3900 0.4300 17,915 +0.03(+7.50%)
Sep 27, 2023 0.5500 0.5500 0.3880 0.4000 7,761 -0.10(-20.00%)
Sep 26, 2023 0.4900 0.5200 0.4800 0.5000 2,637 -0.01(-1.34%)
Sep 25, 2023 0.5068 0.5068 0.4968 0.5068 1,100 -0.03(-5.06%)
Sep 20, 2023 0.5338 0 -0.05(-7.97%)
Sep 18, 2023 0.5800 0 -0.07(-11.03%)
Sep 13, 2023 0.6519 0 +0.18(+37.88%)
Sep 12, 2023 0.6298 0.6500 0.3828 0.4728 8,444 -0.16(-25.85%)
Sep 07, 2023 0.6376 0 +0.04(+6.04%)
Sep 06, 2023 0.6900 0.6900 0.5700 0.6013 2,202 -0.10(-14.11%)
Sep 05, 2023 0.7001 0.7001 0.7001 0.7001 202 +0.02(+2.94%)
Sep 01, 2023 0.4515 0.6801 0.4515 0.6801 427 -0.10(-12.81%)
Aug 31, 2023 0.7400 0.7800 0.7000 0.7800 2,758 +0.08(+11.43%)
Aug 29, 2023 0.7000 0 +0.00(+0.00%)
Aug 25, 2023 0.7000 123 -0.03(-4.11%)
Aug 24, 2023 0.6000 0.7700 0.5939 0.7300 9,788 -0.17(-18.89%)
Aug 22, 2023 0.9000 5 -0.01(-1.10%)
Aug 21, 2023 0.9100 0.9100 0.9100 0.9100 401 -0.01(-1.09%)
Aug 18, 2023 0.9400 1.010 0.9000 0.9200 5,411 -0.02(-2.13%)
Aug 17, 2023 0.9500 1.000 0.9400 0.9400 881 -0.01(-1.05%)
Aug 16, 2023 0.9500 0.9500 0.9500 0.9500 101 +0.05(+5.56%)
Aug 15, 2023 1.190 1.190 0.9000 0.9000 5,901 -0.20(-18.18%)
Aug 11, 2023 1.100 1 -0.04(-3.51%)
Aug 09, 2023 1.140 0 -0.35(-23.46%)
Aug 08, 2023 1.140 1.489 1.140 1.489 202 +0.31(+26.22%)
Aug 07, 2023 1.180 1.180 1.180 1.180 1,005 +0.03(+2.61%)
Aug 04, 2023 1.250 1.250 1.150 1.150 1,800 +0.01(+0.88%)
Aug 03, 2023 1.290 1.320 1.080 1.140 10,234 -0.12(-9.52%)
Jul 31, 2023 1.260 3 -0.03(-2.33%)
Jul 27, 2023 1.290 1 +0.02(+1.57%)
Jul 26, 2023 1.330 1.370 1.170 1.270 5,624 +0.05(+4.10%)
Jul 25, 2023 0.9900 1.360 0.9900 1.220 4,464 +0.23(+23.23%)
Jul 24, 2023 1.000 1.000 0.9900 0.9900 2,450 +0.02(+2.41%)
Jul 21, 2023 1.060 1.100 0.9100 0.9667 4,815 -0.03(-3.33%)
Jul 20, 2023 1.110 1.110 1.000 1.000 2,185 -0.03(-2.91%)
Jul 19, 2023 1.040 1.060 1.000 1.030 2,720 +0.00(+0.00%)
Jul 17, 2023 1.030 5 -0.08(-7.21%)
Jul 12, 2023 1.110 1,411 +0.03(+2.78%)
Jul 10, 2023 1.080 33 +0.08(+8.00%)
Jul 07, 2023 1.000 1.130 0.9900 1.000 15,198 +0.00(+0.05%)
Jul 06, 2023 0.9600 1.140 0.9600 0.9995 822 +0.01(+0.96%)
Jul 05, 2023 1.080 1.080 0.7178 0.9900 8,021 -0.01(-1.00%)
Jul 03, 2023 1.020 1.136 0.9995 1.000 1,957 -0.12(-10.71%)
Jun 30, 2023 1.000 1.208 0.9700 1.120 6,004 +0.03(+2.75%)
Jun 29, 2023 1.110 1.110 1.050 1.090 1,704 -0.08(-6.84%)
Jun 28, 2023 1.100 1.170 0.9500 1.170 3,709 +0.17(+17.00%)
Jun 27, 2023 1.290 1.450 0.8678 1.000 26,240 -0.26(-20.63%)
Jun 26, 2023 1.160 1.450 1.040 1.260 22,378 +0.10(+8.62%)
Jun 23, 2023 1.160 1.390 1.090 1.160 13,626 -0.08(-6.45%)
Jun 22, 2023 1.490 1.680 1.150 1.240 46,222 -0.10(-7.46%)
Jun 21, 2023 1.340 1.340 1.340 1.340 111 -0.01(-0.74%)
Jun 20, 2023 1.300 1.530 1.210 1.350 11,203 +0.10(+8.00%)
Jun 16, 2023 1.490 1.620 1.250 1.250 4,212 -0.15(-10.71%)
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.