Nutriband Inc. - Common Stock (NQ: NTRB )

7.150 -0.660 (-8.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 7.710 7.890 7.010 7.150 163,271 -0.66(-8.45%)
Feb 07, 2025 7.400 8.860 7.400 7.810 898,958 +1.14(+17.09%)
Feb 06, 2025 7.270 7.290 6.390 6.670 209,244 -0.63(-8.63%)
Feb 05, 2025 7.720 7.990 7.140 7.300 60,664 -0.48(-6.17%)
Feb 04, 2025 7.450 8.170 7.432 7.780 58,175 +0.42(+5.71%)
Feb 03, 2025 7.990 8.200 7.340 7.360 87,660 -0.93(-11.22%)
Jan 31, 2025 8.010 8.540 7.700 8.290 110,481 +0.39(+4.94%)
Jan 30, 2025 7.210 8.350 7.210 7.900 123,078 +0.59(+8.07%)
Jan 29, 2025 7.910 7.910 7.100 7.310 90,842 -0.57(-7.23%)
Jan 28, 2025 8.070 8.100 7.250 7.880 171,997 -0.08(-1.01%)
Jan 27, 2025 8.000 8.470 7.010 7.960 269,436 -0.57(-6.68%)
Jan 24, 2025 9.900 10.50 8.250 8.530 719,718 -1.37(-13.84%)
Jan 23, 2025 8.000 11.78 7.950 9.900 3,096,077 +2.56(+34.88%)
Jan 22, 2025 6.590 8.180 6.210 7.340 4,337,899 +2.13(+40.88%)
Jan 21, 2025 3.960 5.230 3.960 5.210 72,683 +1.10(+26.74%)
Jan 17, 2025 4.171 4.220 4.085 4.111 6,079 +0.04(+0.95%)
Jan 16, 2025 4.230 4.231 3.900 4.072 19,955 -0.17(-3.96%)
Jan 15, 2025 4.160 4.270 4.160 4.240 10,183 +0.08(+1.92%)
Jan 14, 2025 4.280 4.280 4.130 4.160 6,936 -0.07(-1.65%)
Jan 13, 2025 4.270 4.300 4.230 4.230 8,646 +0.10(+2.42%)
Jan 10, 2025 4.390 4.390 4.130 4.130 40,337 -0.14(-3.28%)
Jan 08, 2025 4.417 4.417 4.130 4.270 18,156 -0.18(-4.04%)
Jan 07, 2025 4.830 4.910 4.450 4.450 13,994 -0.41(-8.44%)
Jan 06, 2025 5.000 5.000 4.820 4.860 17,733 -0.21(-4.14%)
Jan 03, 2025 4.680 5.160 4.550 5.070 55,961 +0.52(+11.37%)
Jan 02, 2025 4.810 4.924 4.520 4.553 17,296 -0.16(-3.34%)
Dec 31, 2024 4.710 0 +0.53(+12.68%)
Dec 30, 2024 3.760 4.300 3.760 4.180 27,920 +0.33(+8.57%)
Dec 27, 2024 4.000 4.010 3.722 3.850 26,074 -0.10(-2.53%)
Dec 26, 2024 3.890 4.000 3.770 3.950 13,170 +0.06(+1.52%)
Dec 24, 2024 4.000 4.000 3.790 3.891 14,325 -0.09(-2.24%)
Dec 23, 2024 4.010 4.240 3.900 3.980 27,836 -0.10(-2.45%)
Dec 20, 2024 4.400 4.400 4.020 4.080 30,327 -0.19(-4.45%)
Dec 19, 2024 4.312 4.490 4.100 4.270 11,715 -0.08(-1.84%)
Dec 18, 2024 4.730 4.800 4.320 4.350 35,412 -0.34(-7.25%)
Dec 17, 2024 4.500 4.770 4.340 4.690 25,404 +0.24(+5.39%)
Dec 16, 2024 4.240 4.650 4.150 4.450 43,123 +0.31(+7.49%)
Dec 13, 2024 4.240 4.360 3.870 4.140 73,011 +0.04(+0.98%)
Dec 12, 2024 4.100 4.470 4.050 4.100 45,106 +0.11(+2.76%)
Dec 11, 2024 4.520 4.860 3.990 3.990 60,532 -0.72(-15.28%)
Dec 10, 2024 4.120 4.710 4.120 4.710 16,907 +0.59(+14.32%)
Dec 09, 2024 4.120 4.498 4.120 4.120 13,260 +0.00(+0.00%)
Dec 06, 2024 4.140 4.500 4.030 4.120 19,825 +0.05(+1.23%)
Dec 05, 2024 4.470 4.580 4.070 4.070 25,148 -0.28(-6.44%)
Dec 04, 2024 4.435 4.650 4.120 4.350 42,417 +0.21(+5.07%)
Dec 03, 2024 4.600 4.770 4.104 4.140 23,443 -0.41(-9.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.