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

Nutriband Inc WT (NQ: NTRBW )

1.250 +0.240 (+23.76%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 31, 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 (%)
Apr 28, 2022 4.510 21 +0.51(+12.75%)
Apr 26, 2022 4.000 0 -1.13(-22.01%)
Apr 25, 2022 5.129 5.129 5.129 5.129 278 -0.15(-2.84%)
Apr 22, 2022 5.279 5.279 5.279 5.279 200 -1.05(-16.64%)
Apr 21, 2022 6.332 6.332 6.332 6.332 490 -0.78(-10.94%)
Apr 20, 2022 7.130 7.160 7.110 7.110 812 -0.34(-4.54%)
Apr 18, 2022 7.448 1 -0.55(-6.90%)
Apr 13, 2022 8.000 50 +0.00(+0.00%)
Apr 11, 2022 8.000 6 -0.80(-9.09%)
Apr 08, 2022 8.800 8.800 8.800 8.800 101 +0.19(+2.21%)
Apr 07, 2022 8.620 8.620 8.610 8.610 220 -0.19(-2.16%)
Apr 06, 2022 8.800 8.800 7.800 8.800 1,414 -0.19(-2.11%)
Apr 05, 2022 8.530 9.000 8.530 8.990 1,173 +0.51(+6.01%)
Apr 04, 2022 8.500 8.540 6.000 8.480 1,048 -0.06(-0.70%)
Apr 01, 2022 9.000 9.000 8.466 8.540 1,902 -0.46(-5.11%)
Mar 31, 2022 8.950 9.000 7.860 9.000 4,055 +1.41(+18.58%)
Mar 30, 2022 6.000 9.070 5.996 7.590 9,027 +1.60(+26.71%)
Mar 29, 2022 5.600 5.990 5.600 5.990 541 +0.35(+6.27%)
Mar 28, 2022 4.800 5.636 4.800 5.636 3,148 +0.85(+17.67%)
Mar 25, 2022 4.800 4.800 4.790 4.790 421 +0.00(+0.00%)
Mar 24, 2022 4.800 4.800 4.790 4.790 840 +0.00(+0.00%)
Mar 23, 2022 4.750 4.790 4.750 4.790 3,363 +0.05(+1.05%)
Mar 22, 2022 4.940 4.940 4.740 4.740 2,729 +0.02(+0.42%)
Mar 21, 2022 4.575 4.750 4.575 4.720 2,467 -0.08(-1.67%)
Mar 18, 2022 4.750 4.800 4.750 4.800 2,073 -0.15(-3.03%)
Mar 17, 2022 5.510 5.700 4.950 4.950 4,742 +0.20(+4.21%)
Mar 16, 2022 4.700 4.850 4.700 4.750 3,572 +0.30(+6.74%)
Mar 15, 2022 4.470 4.482 4.450 4.450 419 -0.02(-0.45%)
Mar 14, 2022 4.200 4.510 4.140 4.470 2,179 +0.52(+13.14%)
Mar 11, 2022 3.675 4.480 3.675 3.951 8,123 +0.31(+8.54%)
Mar 10, 2022 3.650 3.650 3.640 3.640 741 +0.27(+8.01%)
Mar 09, 2022 2.475 3.380 2.450 3.370 36,143 +0.88(+35.34%)
Mar 08, 2022 2.460 2.500 2.000 2.490 1,622 -0.26(-9.45%)
Mar 07, 2022 2.750 2.750 2.750 2.750 213 -0.08(-2.83%)
Mar 04, 2022 2.850 2.920 2.830 2.830 2,841 +0.15(+5.60%)
Mar 03, 2022 2.700 2.700 2.680 2.680 256 +0.30(+12.37%)
Mar 02, 2022 2.390 2.648 2.300 2.385 7,423 +0.29(+14.11%)
Mar 01, 2022 2.220 2.230 2.090 2.090 8,786 -0.43(-17.06%)
Feb 28, 2022 2.710 2.710 2.010 2.520 13,926 -0.19(-7.01%)
Feb 25, 2022 2.810 2.820 2.710 2.710 520 +0.10(+3.83%)
Feb 24, 2022 2.630 2.755 2.610 2.610 2,038 -0.37(-12.42%)
Feb 23, 2022 2.980 2.980 2.980 2.980 138 +0.11(+3.83%)
Feb 22, 2022 2.820 2.985 2.750 2.870 2,375 -0.08(-2.88%)
Feb 18, 2022 2.955 0 -0.15(-4.68%)
Feb 17, 2022 3.350 3.350 2.820 3.100 9,103 -0.28(-8.28%)
Feb 16, 2022 3.230 3.400 3.140 3.380 24,964 +0.27(+8.68%)
Feb 15, 2022 3.010 3.260 2.960 3.110 10,225 +0.12(+4.01%)
Feb 11, 2022 2.990 25 -0.24(-7.43%)
Feb 10, 2022 3.300 3.300 3.230 3.230 317 -0.06(-1.82%)
Feb 09, 2022 3.300 3.300 2.990 3.290 8,935 +0.17(+5.45%)
Feb 08, 2022 3.230 3.230 2.670 3.120 1,300 -0.16(-4.88%)
Feb 04, 2022 3.280 8 -0.07(-2.09%)
Feb 03, 2022 3.390 3.400 3.150 3.350 10,744 -0.05(-1.47%)
Feb 02, 2022 3.250 3.489 2.895 3.400 9,316 +0.15(+4.63%)
Feb 01, 2022 2.790 3.250 2.600 3.250 19,612 +0.55(+20.36%)
Jan 31, 2022 2.570 2.700 2.570 2.700 691 +0.11(+4.25%)
Jan 27, 2022 2.590 565 +0.01(+0.39%)
Jan 26, 2022 2.350 2.610 2.350 2.580 4,412 +0.00(+0.08%)
Jan 25, 2022 2.820 2.930 2.578 2.578 8,880 -0.22(-7.96%)
Jan 24, 2022 3.850 3.860 2.525 2.801 13,884 +0.36(+14.79%)
Jan 21, 2022 2.759 2.759 2.356 2.440 11,931 -0.07(-2.79%)
Jan 20, 2022 2.130 2.590 2.120 2.510 1,682 +0.40(+18.96%)
Jan 19, 2022 2.310 2.370 1.900 2.110 16,974 -0.17(-7.40%)
Jan 18, 2022 1.950 2.300 1.920 2.279 6,716 +0.04(+1.72%)
Jan 14, 2022 2.240 0 +0.09(+4.19%)
Jan 13, 2022 2.170 2.185 2.135 2.150 4,058 -0.12(-5.08%)
Jan 12, 2022 2.630 2.630 2.010 2.265 18,401 -0.25(-10.12%)
Jan 11, 2022 1.910 2.730 1.910 2.520 111,707 +0.85(+50.90%)
Jan 10, 2022 1.750 1.950 1.630 1.670 17,244 -0.32(-16.08%)
Jan 07, 2022 1.790 2.020 1.670 1.990 26,203 +0.27(+15.70%)
Jan 06, 2022 1.850 2.000 1.720 1.720 24,433 -0.23(-11.79%)
Jan 05, 2022 2.500 2.500 1.610 1.950 211,275 -0.51(-20.73%)
Jan 04, 2022 2.690 3.233 2.350 2.460 231,092 +0.48(+24.24%)
Jan 03, 2022 2.960 3.220 1.980 1.980 264,048 -1.62(-45.00%)
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.