Nutriband Inc (NTRBW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 2.25 | 0 | 0.00 | 1.71 | 2.25 | 1.71 | 72 |
| 1722033300 | 2.25 | 0.23 | 11.39 | 2.68 | 2.68 | 1.32 | 1039 |
| 1721946900 | 2.02 | -0.19 | -8.73 | 2.49 | 3.42 | 2.02 | 2451 |
| 1721860500 | 2.2132 | 0.48 | 27.93 | 1.72 | 2.5 | 1.72 | 1244 |
| 1721774100 | 1.73 | 0.45 | 35.14 | 1.09 | 1.73 | 1.09 | 166 |
| 1721687700 | 1.2802 | 0 | 0.00 | 1.2802 | 1.2802 | 1.2802 | 0 |
| 1721428500 | 1.2802 | -0.01 | -1.14 | 1.09 | 1.2802 | 1 | 303 |
| 1721342100 | 1.295 | 0 | 0.00 | 1.09 | 1.295 | 1.09 | 2 |
| 1721255700 | 1.295 | 0.29 | 28.23 | 1 | 1.295 | 1 | 200 |
| 1721169300 | 1.0099 | 0.16 | 18.77 | 0.95 | 1.55 | 0.95 | 4319 |
| 1721082900 | 0.8503 | -0.1497 | -14.97 | 0.9799 | 1 | 0.85 | 4303 |
| 1720823700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1720737300 | 1 | 0.2 | 25.00 | 0.8898 | 1 | 0.8898 | 101 |
| 1720650900 | 0.8 | 0 | 0.00 | 0.9797 | 0.9797 | 0.8 | 1 |
| 1720564500 | 0.8 | -0.26 | -24.53 | 0.8999 | 0.9 | 0.8 | 1010 |
| 1720478100 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1720218900 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1720040640 | 1.06 | -0.18 | -14.52 | 1.07 | 1.07 | 0.8999 | 115 |
| 1719959700 | 1.24 | 0 | 0.00 | 1.04 | 1.24 | 1.04 | 3 |
| 1719873300 | 1.24 | 0 | 0.00 | 0.89 | 1.24 | 0.89 | 35 |
| 1719614100 | 1.24 | 0.53 | 74.65 | 0.71 | 1.24 | 0.71 | 601 |
| 1719527700 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1719441300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 3 |
| 1719354900 | 0.71 | -0.32 | -31.07 | 0.96 | 0.96 | 0.71 | 500 |
| 1719268500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719009300 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 1 |
| 1718922900 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 2 |
| 1718750100 | 1.03 | 0.13 | 14.44 | 1.04 | 1.04 | 1.03 | 101 |
| 1718663700 | 0.9 | 0 | 0.00 | 1.09 | 1.09 | 0.9 | 2 |
| 1718404500 | 0.9 | -0.06 | -6.25 | 0.9599 | 0.9599 | 0.9 | 102 |
| 1718318100 | 0.96 | 0.1945 | 25.41 | 0.981 | 0.981 | 0.8 | 2018 |
| 1718231700 | 0.7655 | -0.1845 | -19.42 | 0.9 | 0.9 | 0.7305 | 5707 |
| 1718145300 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.511 | 700 |
| 1718058900 | 0.93 | -0.05 | -5.10 | 1 | 1 | 0.93 | 925 |
| 1717799700 | 0.98 | 0.07 | 7.69 | 1.16 | 1.33 | 0.931 | 4256 |
| 1717713300 | 0.91 | -0.41 | -31.06 | 1.01 | 1.01 | 0.91 | 200 |
| 1717626900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1717540500 | 1.32 | 0.12 | 10.00 | 1.32 | 1.32 | 1.32 | 601 |
| 1717454100 | 1.2 | -0.05 | -4.00 | 1.29 | 1.29 | 1.06 | 3639 |
| 1717194900 | 1.25 | 0.24 | 23.76 | 1.25 | 1.25 | 1.25 | 127 |
| 1717108500 | 1.01 | -0.19 | -15.83 | 1.19 | 1.29 | 1.01 | 3861 |
| 1717022100 | 1.1999 | 0.04 | 3.44 | 1.1399999 | 1.33 | 1.1 | 5367 |
| 1716935700 | 1.16 | 0.01 | 0.87 | 1.27 | 1.27 | 1.07 | 4513 |
| 1716590100 | 1.15 | 0.07 | 6.48 | 1.12 | 1.17 | 0.6551 | 6408 |
| 1716503700 | 1.08 | -0.15 | -12.20 | 1.21 | 1.21 | 1.02 | 10819 |
| 1716417300 | 1.23 | -0.01 | -0.81 | 1.35 | 1.35 | 1.09 | 5732 |
| 1716330900 | 1.24 | 0.29 | 30.53 | 1.17 | 1.34 | 1 | 13513 |
| 1716244500 | 0.95 | -0.14 | -12.84 | 1.09 | 1.42 | 0.601 | 16032 |
| 1715985300 | 1.09 | 0.01 | 0.93 | 0.9228 | 1.51 | 0.65 | 28732 |
| 1715898900 | 1.08 | 0 | 0.00 | 0.9396 | 1.08 | 0.865 | 782 |
| 1715812500 | 1.08 | 0.34 | 45.97 | 0.73 | 1.08 | 0.7174 | 2254 |
| 1715726100 | 0.7399 | 0.1899 | 34.53 | 0.5887 | 0.76 | 0.55 | 2102 |
| 1715639700 | 0.55 | 0 | 0.00 | 0.5904 | 0.5904 | 0.55 | 2 |
| 1715380500 | 0.55 | 0 | 0.00 | 0.6201 | 0.6201 | 0.46 | 293 |
| 1715294100 | 0.55 | 0 | 0.00 | 0.8 | 0.8 | 0.55 | 1 |
| 1715207700 | 0.55 | 0 | 0.00 | 0.8 | 0.8 | 0.55 | 5 |
| 1715121300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1715034900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1714775700 | 0.55 | 0 | 0.00 | 0.63 | 0.6499 | 0.55 | 1385 |
| 1714689300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1714602900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1714516500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
