Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nutriband Inc
(NQ:
NTRB
)
8.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
4,899
-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%)
Jun 03, 2024
5.550
6.750
5.510
6.160
136,693
+0.71(+13.03%)
May 31, 2024
5.240
5.500
5.110
5.450
37,377
+0.40(+7.92%)
May 30, 2024
5.120
5.250
5.030
5.050
6,017
-0.20(-3.81%)
May 29, 2024
5.100
5.300
5.020
5.250
35,259
+0.07(+1.25%)
May 28, 2024
5.130
5.310
5.020
5.185
10,433
+0.08(+1.67%)
May 24, 2024
5.000
5.575
4.788
5.100
74,836
+0.33(+6.92%)
May 23, 2024
4.660
4.790
4.290
4.770
27,051
-0.10(-2.05%)
May 22, 2024
5.280
5.280
4.460
4.870
27,759
-0.06(-1.32%)
May 21, 2024
4.850
4.999
4.380
4.935
31,861
+0.08(+1.75%)
May 20, 2024
4.460
4.896
4.400
4.850
30,228
+0.38(+8.50%)
May 17, 2024
4.890
5.057
4.400
4.470
41,729
-0.25(-5.30%)
May 16, 2024
5.460
6.000
4.720
4.720
139,742
-0.33(-6.53%)
May 15, 2024
4.100
5.090
3.810
5.050
178,673
+1.34(+36.16%)
May 14, 2024
3.670
3.850
3.520
3.709
22,543
+0.07(+1.90%)
May 13, 2024
3.520
3.640
3.500
3.640
13,029
+0.28(+8.33%)
May 10, 2024
3.370
3.580
3.350
3.360
12,178
+0.00(+0.00%)
May 09, 2024
3.360
3.490
3.350
3.360
9,461
-0.01(-0.30%)
May 08, 2024
3.350
3.400
3.350
3.370
4,387
+0.02(+0.60%)
May 07, 2024
3.350
3.580
3.350
3.350
6,572
-0.05(-1.47%)
May 06, 2024
3.440
3.440
3.350
3.400
11,926
-0.09(-2.58%)
May 03, 2024
3.550
3.630
3.370
3.490
8,762
-0.16(-4.38%)
May 02, 2024
3.410
3.650
3.300
3.650
8,744
+0.15(+4.29%)
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
.