ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nutriband Inc. - Common Stock (NQ:NTRB)

4.370 -0.050 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.480 4.540 4.360 4.370 21,064 -0.05(-1.13%)
Jan 08, 2026 4.510 4.560 4.410 4.420 19,708 -0.11(-2.43%)
Jan 07, 2026 4.400 4.630 4.400 4.530 13,868 +0.12(+2.72%)
Jan 06, 2026 4.510 4.525 4.390 4.410 16,656 -0.07(-1.56%)
Jan 05, 2026 4.400 4.610 4.360 4.480 21,860 +0.05(+1.13%)
Jan 02, 2026 4.500 4.520 4.330 4.430 22,979 -0.11(-2.42%)
Dec 31, 2025 4.620 4.665 4.505 4.540 27,314 -0.14(-2.99%)
Dec 30, 2025 5.650 5.660 4.605 4.680 143,456 -0.89(-15.98%)
Dec 29, 2025 5.050 6.410 4.960 5.570 799,528 +0.77(+16.04%)
Dec 26, 2025 4.650 4.910 4.640 4.800 12,831 +0.06(+1.27%)
Dec 24, 2025 4.570 4.740 4.570 4.740 5,092 +0.21(+4.64%)
Dec 23, 2025 4.340 4.680 4.340 4.530 9,633 +0.15(+3.42%)
Dec 22, 2025 4.500 4.711 4.380 4.380 12,817 -0.11(-2.45%)
Dec 19, 2025 4.474 4.760 4.450 4.490 18,298 -0.04(-0.88%)
Dec 18, 2025 4.440 4.770 4.440 4.530 11,102 +0.13(+2.95%)
Dec 17, 2025 4.580 4.700 4.400 4.400 14,846 -0.09(-2.00%)
Dec 16, 2025 4.760 4.840 4.350 4.490 36,393 -0.35(-7.23%)
Dec 15, 2025 4.990 5.210 4.840 4.840 30,217 -0.26(-5.10%)
Dec 12, 2025 4.950 5.380 4.890 5.100 10,749 +0.13(+2.62%)
Dec 11, 2025 4.750 5.453 4.600 4.970 70,785 +0.08(+1.64%)
Dec 10, 2025 4.800 5.120 4.800 4.890 13,657 -0.04(-0.81%)
Dec 09, 2025 4.740 5.040 4.740 4.930 18,092 -0.01(-0.20%)
Dec 08, 2025 4.820 5.065 4.750 4.940 13,189 +0.12(+2.49%)
Dec 05, 2025 5.080 5.246 4.820 4.820 18,640 -0.24(-4.74%)
Dec 04, 2025 4.520 5.170 4.520 5.060 23,331 +0.50(+10.96%)
Dec 03, 2025 4.780 4.800 4.450 4.560 23,178 -0.06(-1.30%)
Dec 02, 2025 4.950 4.950 4.600 4.620 26,322 -0.32(-6.48%)
Dec 01, 2025 4.950 4.950 4.750 4.940 11,693 -0.00(-0.10%)
Nov 28, 2025 4.820 4.950 4.820 4.945 10,454 +0.10(+1.96%)
Nov 26, 2025 4.800 4.990 4.770 4.850 33,305 +0.06(+1.25%)
Nov 25, 2025 4.710 4.840 4.590 4.790 20,749 +0.11(+2.35%)
Nov 24, 2025 4.790 4.900 4.620 4.680 27,297 -0.10(-2.09%)
Nov 21, 2025 5.020 5.197 4.660 4.780 30,185 -0.26(-5.16%)
Nov 20, 2025 5.080 5.380 5.010 5.040 25,014 -0.11(-2.14%)
Nov 19, 2025 5.070 5.250 5.070 5.150 9,951 +0.04(+0.78%)
Nov 18, 2025 5.340 5.380 5.110 5.110 18,449 -0.26(-4.93%)
Nov 17, 2025 5.500 5.640 5.290 5.375 16,899 -0.12(-2.27%)
Nov 14, 2025 5.560 5.793 5.500 5.500 46,358 -0.14(-2.48%)
Nov 13, 2025 5.830 5.830 5.560 5.640 18,758 -0.22(-3.75%)
Nov 12, 2025 6.060 6.392 5.860 5.860 16,613 -0.23(-3.78%)
Nov 11, 2025 6.000 6.190 6.000 6.090 11,453 +0.12(+2.01%)
Nov 10, 2025 6.140 6.140 5.676 5.970 9,000 -0.06(-1.00%)
Nov 07, 2025 5.600 6.057 5.549 6.030 20,005 +0.50(+9.04%)
Nov 06, 2025 5.910 5.912 5.515 5.530 11,953 -0.42(-6.98%)
Nov 05, 2025 5.850 6.167 5.785 5.945 28,170 +0.17(+2.85%)
Nov 04, 2025 6.100 6.310 5.693 5.780 41,928 -0.44(-7.07%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.