Nutriband Inc (NQ: NTRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	5.650	5.650	5.400	5.560	10,567	-0.09(-1.59%)
Nov 06, 2024	5.410	5.650	5.315	5.650	13,199	+0.35(+6.60%)
Nov 05, 2024	5.500	5.776	5.300	5.300	34,598	-0.51(-8.78%)
Nov 04, 2024	5.675	5.950	5.675	5.810	9,703	-0.12(-2.02%)
Nov 01, 2024	6.150	6.340	5.930	5.930	4,430	-0.26(-4.20%)
Oct 31, 2024	6.180	6.315	6.000	6.190	14,466	+0.02(+0.32%)
Oct 30, 2024	6.250	6.320	6.040	6.170	4,633	-0.18(-2.83%)
Oct 29, 2024	6.280	6.400	6.030	6.350	6,757	+0.05(+0.79%)
Oct 28, 2024	5.610	6.300	5.540	6.300	28,634	+0.56(+9.76%)
Oct 25, 2024	5.745	5.773	5.240	5.740	23,458	+0.03(+0.53%)
Oct 24, 2024	5.810	6.070	5.295	5.710	41,886	-0.26(-4.36%)
Oct 23, 2024	5.760	6.400	5.760	5.970	13,583	+0.15(+2.58%)
Oct 22, 2024	6.130	6.370	5.520	5.820	18,083	-0.51(-8.06%)
Oct 21, 2024	6.720	6.740	6.080	6.330	26,939	-0.22(-3.36%)
Oct 18, 2024	7.100	7.230	6.390	6.550	40,481	-0.55(-7.75%)
Oct 17, 2024	7.420	7.868	7.070	7.100	40,751	-0.42(-5.59%)
Oct 16, 2024	7.690	7.690	7.050	7.520	43,121	-0.06(-0.79%)
Oct 15, 2024	8.120	8.490	7.300	7.580	31,562	-0.51(-6.30%)
Oct 14, 2024	7.980	8.140	7.600	8.090	27,991	+0.18(+2.28%)
Oct 11, 2024	7.190	8.250	7.000	7.910	51,249	+0.81(+11.41%)
Oct 10, 2024	6.920	7.250	6.600	7.100	45,586	+0.22(+3.20%)
Oct 09, 2024	6.280	7.150	6.170	6.880	45,245	+0.67(+10.79%)
Oct 08, 2024	6.220	6.945	6.210	6.210	34,156	-0.06(-0.96%)
Oct 07, 2024	5.790	6.340	5.750	6.270	25,863	+0.27(+4.50%)
Oct 04, 2024	6.012	6.012	5.750	6.000	5,372	+0.15(+2.56%)
Oct 03, 2024	5.810	5.895	5.750	5.850	4,526	-0.12(-2.01%)
Oct 02, 2024	5.896	6.087	5.700	5.970	7,213	-0.04(-0.67%)
Oct 01, 2024	6.050	6.098	5.709	6.010	35,266	-0.04(-0.66%)
Sep 30, 2024	5.900	6.116	5.843	6.050	20,879	+0.04(+0.67%)
Sep 27, 2024	6.220	6.440	5.820	6.010	37,039	-0.28(-4.45%)
Sep 26, 2024	6.620	6.650	6.190	6.290	29,010	-0.18(-2.78%)
Sep 25, 2024	6.850	6.850	6.300	6.470	30,774	-0.23(-3.43%)
Sep 24, 2024	6.880	7.086	6.240	6.700	75,544	-0.02(-0.30%)
Sep 23, 2024	6.350	7.740	6.310	6.720	138,947	+0.55(+8.91%)
Sep 20, 2024	5.700	6.240	5.600	6.170	129,390	+0.57(+10.18%)
Sep 19, 2024	5.940	6.480	5.290	5.600	158,317	+0.52(+10.24%)
Sep 18, 2024	5.910	5.982	5.000	5.080	44,828	-0.54(-9.61%)
Sep 17, 2024	4.730	5.880	4.730	5.620	89,957	+1.10(+24.34%)
Sep 16, 2024	4.550	4.690	4.233	4.520	28,673	+0.05(+1.12%)
Sep 13, 2024	4.300	4.720	4.300	4.470	17,483	+0.10(+2.29%)
Sep 12, 2024	3.880	4.460	3.882	4.370	19,735	+0.53(+13.80%)
Sep 11, 2024	3.880	4.065	3.750	3.840	29,738	-0.03(-0.78%)
Sep 10, 2024	4.010	4.040	3.820	3.870	17,270	-0.22(-5.38%)
Sep 09, 2024	4.650	4.710	3.920	4.090	24,725	-0.34(-7.67%)
Sep 06, 2024	4.180	4.630	4.050	4.430	33,895	+0.26(+6.24%)
Sep 05, 2024	4.300	4.312	4.150	4.170	6,116	-0.09(-2.11%)
Sep 04, 2024	4.700	4.700	4.000	4.260	42,330	-0.45(-9.55%)

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.