Nutriband Inc (NTRB)
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 | -0.1491 | -3.5 | 4.26 | 4.38 | 3.9 | 16793 | 4.14240301 | CS |
| 4 | -0.1891 | -4.3976744186 | 4.3 | 5.16 | 3.7223 | 27329 | 4.41550567 | CS |
| 12 | -1.6491 | -28.6302083333 | 5.76 | 6.4 | 3.7223 | 23817 | 4.60122998 | CS |
| 26 | -2.8891 | -41.2728571429 | 7 | 9.595 | 3.7223 | 31021 | 5.69047188 | CS |
| 52 | 1.4209 | 52.8215613383 | 2.69 | 9.595 | 2.22 | 34049 | 5.04534178 | CS |
| 156 | -2.0291 | -33.0472312704 | 6.14 | 9.595 | 1.53 | 31387 | 4.65310727 | CS |
| 260 | -1.3691 | -24.9835766423 | 5.48 | 12.32 | 1.53 | 348234 | 9.10824665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.1109 | 0.04 | 0.95 | 4.12 | 4.22 | 4.0852 | 6079 |
| 1737070500 | 4.0723 | -0.17 | -3.96 | 4.18 | 4.2311 | 3.9 | 19955 |
| 1736984100 | 4.24 | 0.08 | 1.92 | 4.16 | 4.2699999 | 4.16 | 10183 |
| 1736897700 | 4.16 | -0.07 | -1.65 | 4.26 | 4.3 | 4.1301 | 6936 |
| 1736811300 | 4.23 | 0.1 | 2.42 | 4.18 | 4.3 | 4.18 | 8646 |
| 1736552100 | 4.13 | -0.14 | -3.28 | 4.39 | 4.39 | 4.13 | 40337 |
| 1736379300 | 4.2699999 | -0.18 | -4.04 | 4.43 | 4.44 | 4.13 | 18156 |
| 1736292900 | 4.45 | -0.41 | -8.44 | 4.91 | 4.91 | 4.45 | 13994 |
| 1736206500 | 4.86 | -0.21 | -4.14 | 5 | 5 | 4.82 | 17733 |
| 1735947300 | 5.07 | 0.52 | 11.37 | 4.67 | 5.16 | 4.55 | 55961 |
| 1735860900 | 4.5525 | -0.16 | -3.34 | 4.8099999 | 4.924 | 4.5199999 | 17296 |
| 1735688100 | 4.71 | 0.53 | 12.68 | 4.2 | 4.97 | 4.16 | 120146 |
| 1735601700 | 4.18 | 0.33 | 8.57 | 3.76 | 4.3 | 3.76 | 27920 |
| 1735342500 | 3.85 | -0.1 | -2.53 | 4 | 4.1 | 3.7223 | 26074 |
| 1735256100 | 3.95 | 0.04 | 1.02 | 3.88 | 4 | 3.77 | 13170 |
| 1735077840 | 3.91 | -0.07 | -1.76 | 4 | 4 | 3.79 | 14325 |
| 1734996900 | 3.98 | -0.1 | -2.45 | 4.01 | 4.24 | 3.9 | 27836 |
| 1734737700 | 4.08 | -0.19 | -4.45 | 4.4 | 4.4 | 4.0199999 | 30327 |
| 1734651300 | 4.2699999 | -0.08 | -1.84 | 4.34 | 4.49 | 4.1 | 11830 |
| 1734564900 | 4.35 | -0.34 | -7.25 | 4.73 | 4.8 | 4.32 | 35412 |
| 1734478500 | 4.69 | 0.24 | 5.39 | 4.5 | 4.7699999 | 4.34 | 25404 |
| 1734392100 | 4.45 | 0.31 | 7.49 | 4.14 | 4.65 | 4.14 | 43123 |
| 1734132900 | 4.14 | 0.04 | 0.98 | 4.12 | 4.36 | 3.8701 | 73011 |
| 1734046500 | 4.1 | 0.11 | 2.76 | 4.09 | 4.4698 | 4.0500999 | 45106 |
| 1733960100 | 3.99 | -0.72 | -15.28 | 4.5199999 | 4.86 | 3.99 | 60533 |
| 1733873700 | 4.7099 | 0.59 | 14.32 | 4.12 | 4.7099 | 4.12 | 16907 |
| 1733787300 | 4.12 | 0 | 0.00 | 4.12 | 4.4984 | 4.12 | 13260 |
| 1733528100 | 4.12 | 0.05 | 1.23 | 4.21 | 4.5 | 4.03 | 19825 |
| 1733441700 | 4.07 | -0.28 | -6.44 | 4.47 | 4.58 | 4.07 | 25134 |
| 1733355300 | 4.35 | 0.21 | 5.07 | 4.23 | 4.65 | 4.1201 | 42417 |
| 1733268900 | 4.14 | -0.41 | -9.01 | 4.6 | 4.7699999 | 4.1038 | 23443 |
| 1733182500 | 4.55 | -0.25 | -5.21 | 4.7 | 4.85 | 4.47 | 68469 |
| 1732917840 | 4.8 | -0.05 | -1.03 | 4.75 | 4.93 | 4.7343 | 4414 |
| 1732750500 | 4.85 | 0.08 | 1.68 | 4.64 | 4.975 | 4.64 | 14494 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.71 | 4.855 | 4.71 | 5571 |
| 1732577700 | 4.75 | -0.06 | -1.25 | 4.75 | 4.99 | 4.62 | 31749 |
| 1732318500 | 4.8099999 | -0.13 | -2.63 | 4.94 | 5.04 | 4.7441 | 12446 |
| 1732232100 | 4.94 | -0.04 | -0.80 | 4.91 | 5.14 | 4.71 | 9210 |
| 1732145700 | 4.98 | 0.07 | 1.43 | 4.9 | 5.11 | 4.8 | 12886 |
| 1732059300 | 4.91 | -0.05 | -1.01 | 4.94 | 5.12 | 4.7076 | 11118 |
| 1731972900 | 4.96 | 0.23 | 4.86 | 4.72 | 5 | 4.64 | 17091 |
| 1731713700 | 4.73 | -0.16 | -3.27 | 4.75 | 5.03 | 4.67 | 11180 |
| 1731627300 | 4.89 | 0.08 | 1.66 | 4.84 | 4.98 | 4.73 | 8429 |
| 1731540900 | 4.8099999 | -0.24 | -4.75 | 5 | 5.11 | 4.63 | 19319 |
| 1731454500 | 5.05 | 0.18 | 3.70 | 4.97 | 5.3272 | 4.9 | 24426 |
| 1731368100 | 4.87 | -0.46 | -8.63 | 5.19 | 5.32 | 4.68 | 35677 |
| 1731108900 | 5.33 | -0.23 | -4.14 | 5.59 | 5.69 | 5.1 | 15563 |
| 1731022500 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.84 | 5.4 | 10567 |
| 1730936100 | 5.65 | 0.35 | 6.60 | 5.41 | 5.65 | 5.3147 | 13196 |
| 1730849700 | 5.3 | -0.51 | -8.78 | 5.5 | 5.7760999 | 5.3 | 34598 |
| 1730763300 | 5.8099999 | -0.12 | -2.02 | 5.94 | 5.95 | 5.675 | 9703 |
| 1730500500 | 5.93 | -0.26 | -4.20 | 6.15 | 6.34 | 5.93 | 4430 |
| 1730414100 | 6.19 | 0.02 | 0.32 | 6.18 | 6.3148 | 6 | 14466 |
| 1730327700 | 6.17 | -0.18 | -2.83 | 6.28 | 6.32 | 6.04 | 4633 |
| 1730241300 | 6.35 | 0.05 | 0.79 | 6.24 | 6.4 | 6.03 | 6757 |
| 1730154900 | 6.3 | 0.56 | 9.76 | 5.61 | 6.3 | 5.54 | 28634 |
| 1729895700 | 5.74 | 0.03 | 0.53 | 5.76 | 5.773377 | 5.24 | 23458 |
| 1729809300 | 5.71 | -0.26 | -4.36 | 5.95 | 6.19 | 5.295 | 41886 |
| 1729722900 | 5.97 | 0.15 | 2.58 | 5.76 | 6.4 | 5.76 | 13583 |
| 1729636500 | 5.82 | -0.51 | -8.06 | 6.33 | 6.37 | 5.5199999 | 18083 |
| 1729550100 | 6.33 | -0.22 | -3.36 | 6.72 | 6.74 | 6.08 | 26939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
