Financial News
Nutriband Inc WT (NQ: NTRBW )
0.9500
-0.1400
(-12.84%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.410 | 1.420 | 0.6010 | 0.9500 | 16,032 | -0.14(-12.84%) |
| 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%) |
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.
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.
