Nutriband Inc (NTRB) Historical Stock Data
4.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRB is down -0.30% a day on average. There have been 13 days where Nutriband Inc closed green and 17 days where NTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.80 | 5.11 | 12.89K |
| 2024-11-19 | 4.71 | 4.91 | ↑$0.20 (4.30%) | 4.71 | 5.12 | 11.12K |
| 2024-11-18 | 4.72 | 4.96 | ↑$0.24 (5.08%) | 4.64 | 5.00 | 17.09K |
| 2024-11-15 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.67 | 5.03 | 11.18K |
| 2024-11-14 | 4.98 | 4.89 | ↓$0.09 (-1.71%) | 4.73 | 4.98 | 8.44K |
| 2024-11-13 | 5.00 | 4.81 | ↓$0.19 (-3.80%) | 4.63 | 5.11 | 19.32K |
| 2024-11-12 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.90 | 5.33 | 24.43K |
| 2024-11-11 | 5.19 | 4.87 | ↓$0.32 (-6.17%) | 4.68 | 5.32 | 35.82K |
| 2024-11-08 | 5.55 | 5.33 | ↓$0.22 (-3.96%) | 5.10 | 5.69 | 15.56K |
| 2024-11-07 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.40 | 5.65 | 10.57K |
| 2024-11-06 | 5.41 | 5.65 | ↑$0.24 (4.44%) | 5.31 | 5.65 | 13.20K |
| 2024-11-05 | 5.50 | 5.30 | ↓$0.20 (-3.64%) | 5.30 | 5.78 | 34.60K |
| 2024-11-04 | 5.68 | 5.81 | ↑$0.14 (2.38%) | 5.68 | 5.95 | 9.71K |
| 2024-11-01 | 6.15 | 5.93 | ↓$0.22 (-3.58%) | 5.93 | 6.34 | 4.43K |
| 2024-10-31 | 6.18 | 6.19 | ↑$0.01 (0.16%) | 6.00 | 6.31 | 14.47K |
| 2024-10-30 | 6.25 | 6.17 | ↓$0.08 (-1.28%) | 6.04 | 6.32 | 4.63K |
| 2024-10-29 | 6.28 | 6.35 | ↑$0.07 (1.13%) | 6.03 | 6.40 | 6.76K |
| 2024-10-28 | 5.61 | 6.30 | ↑$0.69 (12.30%) | 5.54 | 6.30 | 28.63K |
| 2024-10-25 | 5.75 | 5.74 | ↓$0.00 (-0.09%) | 5.24 | 5.77 | 23.46K |
| 2024-10-24 | 5.81 | 5.71 | ↓$0.10 (-1.72%) | 5.30 | 6.07 | 41.89K |
| 2024-10-23 | 5.76 | 5.97 | ↑$0.21 (3.65%) | 5.76 | 6.40 | 13.58K |
| 2024-10-22 | 6.13 | 5.82 | ↓$0.31 (-5.06%) | 5.52 | 6.37 | 18.12K |
| 2024-10-21 | 6.72 | 6.33 | ↓$0.39 (-5.80%) | 6.08 | 6.74 | 26.94K |
| 2024-10-18 | 7.10 | 6.55 | ↓$0.55 (-7.75%) | 6.39 | 7.23 | 40.48K |
| 2024-10-17 | 7.42 | 7.10 | ↓$0.32 (-4.31%) | 7.07 | 7.87 | 40.75K |
| 2024-10-16 | 7.69 | 7.52 | ↓$0.17 (-2.21%) | 7.05 | 7.69 | 43.12K |
| 2024-10-15 | 8.12 | 7.58 | ↓$0.54 (-6.65%) | 7.30 | 8.49 | 31.56K |
| 2024-10-14 | 7.98 | 8.09 | ↑$0.11 (1.38%) | 7.60 | 8.14 | 27.99K |
| 2024-10-11 | 7.19 | 7.91 | ↑$0.72 (10.01%) | 7.00 | 8.25 | 51.25K |
| 2024-10-10 | 6.92 | 7.10 | ↑$0.18 (2.60%) | 6.60 | 7.25 | 45.59K |
Create an account or log in to view more rows.
$NTRB I like the stock!
$NTRB we always finish green after a red week. Less go!
$NTRB Like if the Hedgies are fucked
$NTRB buy
$NTRB it begins tomorrow
$NTRB what caused the sell off in an otherwise good tech market today?
$NTRB let’s gooooo
$NTRB has just been halted from trading due to volatility.
$NTRB has just been halted from trading due to volatility.
$NTRB Don't hold!!! Buy it