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 (NQ: NTRB )

4.080 -0.170 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.190 4.440 4.000 4.080 41,979 -0.17(-4.00%)
Aug 29, 2024 4.450 4.730 4.130 4.250 24,894 -0.23(-5.13%)
Aug 28, 2024 5.460 5.540 4.290 4.480 49,722 -1.06(-19.13%)
Aug 27, 2024 5.500 5.540 5.500 5.540 9,760 +0.05(+0.91%)
Aug 26, 2024 5.320 5.760 5.320 5.490 25,804 +0.08(+1.48%)
Aug 23, 2024 5.832 5.832 5.240 5.410 15,185 -0.44(-7.52%)
Aug 22, 2024 5.840 5.850 5.530 5.850 8,634 +0.09(+1.60%)
Aug 21, 2024 5.590 5.850 5.540 5.758 36,096 +0.13(+2.27%)
Aug 20, 2024 5.840 6.040 5.630 5.630 49,133 -0.30(-5.06%)
Aug 19, 2024 5.700 6.130 5.480 5.930 49,019 +0.31(+5.52%)
Aug 16, 2024 6.050 6.150 5.620 5.620 8,230 -0.49(-8.02%)
Aug 15, 2024 5.950 6.250 5.950 6.110 24,652 +0.15(+2.52%)
Aug 14, 2024 6.000 6.060 5.650 5.960 8,886 +0.10(+1.71%)
Aug 13, 2024 6.000 6.000 5.580 5.860 9,827 +0.36(+6.55%)
Aug 12, 2024 5.440 5.960 5.440 5.500 14,459 +0.05(+0.92%)
Aug 09, 2024 5.550 5.670 5.450 5.450 7,036 -0.12(-2.15%)
Aug 08, 2024 5.410 5.940 5.202 5.570 14,575 +0.29(+5.49%)
Aug 07, 2024 5.060 5.360 5.060 5.280 32,024 +0.31(+6.24%)
Aug 06, 2024 5.430 5.640 4.710 4.970 25,476 -0.43(-7.96%)
Aug 05, 2024 5.460 5.687 5.300 5.400 23,973 -0.28(-4.93%)
Aug 02, 2024 5.380 5.820 5.300 5.680 32,666 +0.26(+4.80%)
Aug 01, 2024 6.050 6.300 5.260 5.420 41,553 -0.59(-9.82%)
Jul 31, 2024 6.750 6.867 6.000 6.010 24,596 -0.51(-7.82%)
Jul 30, 2024 7.580 7.580 6.470 6.520 32,693 -0.80(-10.93%)
Jul 29, 2024 7.520 7.770 7.300 7.320 17,954 -0.24(-3.17%)
Jul 26, 2024 8.670 8.670 7.550 7.560 51,641 -0.91(-10.74%)
Jul 25, 2024 9.200 9.210 8.200 8.470 69,681 -0.78(-8.43%)
Jul 24, 2024 7.660 9.595 7.420 9.250 127,516 +1.51(+19.51%)
Jul 23, 2024 7.660 9.150 7.490 7.740 74,165 +0.26(+3.48%)
Jul 22, 2024 7.350 7.750 7.320 7.480 48,617 +0.24(+3.31%)
Jul 19, 2024 6.670 7.330 6.420 7.240 36,960 +0.82(+12.77%)
Jul 18, 2024 6.860 6.990 6.420 6.420 22,020 -0.33(-4.89%)
Jul 17, 2024 6.980 7.400 6.700 6.750 24,677 -0.64(-8.66%)
Jul 16, 2024 7.130 7.400 6.980 7.390 40,990 +0.55(+8.04%)
Jul 15, 2024 6.630 7.000 6.290 6.840 64,038 +0.29(+4.43%)
Jul 12, 2024 6.000 6.550 6.000 6.550 61,863 +0.60(+10.08%)
Jul 11, 2024 5.980 6.050 5.897 5.950 12,825 +0.06(+1.02%)
Jul 10, 2024 5.990 6.060 5.890 5.890 4,949 -0.11(-1.83%)
Jul 09, 2024 5.880 6.080 5.880 6.000 10,834 +0.02(+0.33%)
Jul 08, 2024 5.900 6.080 5.710 5.980 29,299 +0.13(+2.22%)
Jul 05, 2024 5.620 5.890 5.500 5.850 30,852 +0.17(+2.93%)
Jul 03, 2024 5.730 6.000 5.600 5.684 26,333 -0.21(-3.51%)
Jul 02, 2024 6.050 6.050 5.671 5.890 34,579 -0.10(-1.67%)
Jul 01, 2024 5.430 5.990 5.247 5.990 31,992 +0.59(+10.93%)
Jun 28, 2024 5.370 5.600 5.250 5.400 26,492 +0.06(+1.12%)
Jun 27, 2024 5.590 5.590 5.270 5.340 10,349 -0.06(-1.11%)
Jun 26, 2024 5.570 5.600 5.210 5.400 17,544 +0.11(+2.08%)
Jun 25, 2024 5.390 5.550 5.287 5.290 16,668 -0.10(-1.86%)
Jun 24, 2024 5.180 5.428 5.110 5.390 13,061 +0.19(+3.65%)
Jun 21, 2024 6.000 6.080 5.200 5.200 95,537 -0.57(-9.88%)
Jun 20, 2024 5.140 5.880 5.140 5.770 53,429 +0.58(+11.18%)
Jun 18, 2024 5.480 5.480 5.110 5.190 33,671 -0.28(-5.12%)
Jun 17, 2024 5.520 6.010 5.310 5.470 17,465 +0.11(+2.05%)
Jun 14, 2024 5.977 5.977 5.360 5.360 25,078 -0.64(-10.67%)
Jun 13, 2024 6.030 6.080 5.835 6.000 21,018 -0.07(-1.15%)
Jun 12, 2024 5.890 6.080 5.725 6.070 22,348 +0.19(+3.23%)
Jun 11, 2024 5.880 5.890 5.460 5.880 23,900 +0.27(+4.81%)
Jun 10, 2024 5.190 5.876 5.100 5.610 40,246 +0.41(+7.88%)
Jun 07, 2024 5.200 5.290 5.000 5.200 16,644 -0.14(-2.62%)
Jun 06, 2024 4.990 5.358 4.860 5.340 30,071 +0.30(+5.93%)
Jun 05, 2024 5.750 5.750 4.701 5.041 58,805 -0.89(-14.99%)
Jun 04, 2024 6.490 6.601 5.253 5.930 76,260 -0.23(-3.73%)
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.


 

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.