Nutriband Inc (NTRB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7301 | 10.6897611971 | 6.8299 | 9.595 | 6.42 | 68734 | 8.35756933 | CS |
| 4 | 2.2 | 41.0447761194 | 5.36 | 9.595 | 5.24 | 40185 | 7.24431796 | CS |
| 12 | 4.01 | 112.957746479 | 3.55 | 9.595 | 3.35 | 38425 | 5.90584364 | CS |
| 26 | 4.81 | 174.909090909 | 2.75 | 9.595 | 2.22 | 39987 | 4.79314609 | CS |
| 52 | 3.62 | 91.8781725888 | 3.94 | 9.595 | 1.53 | 27078 | 4.46635579 | CS |
| 156 | 2.08 | 37.9562043796 | 5.48 | 12.32 | 1.53 | 402318 | 9.1542771 | CS |
| 260 | 2.08 | 37.9562043796 | 5.48 | 12.32 | 1.53 | 402318 | 9.1542771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 7.56 | -0.91 | -10.74 | 8.67 | 8.67 | 7.55 | 51631 |
| 1721946900 | 8.47 | -0.78 | -8.43 | 9.15 | 9.21 | 8.2 | 60745 |
| 1721860500 | 9.25 | 1.51 | 19.51 | 7.66 | 9.595 | 7.42 | 127250 |
| 1721774100 | 7.74 | 0.15 | 1.91 | 7.66 | 9.15 | 7.49 | 74165 |
| 1721687700 | 7.595 | 0.36 | 4.90 | 7.35 | 7.75 | 7.32 | 46483 |
| 1721428500 | 7.24 | 0.82 | 12.77 | 6.8299 | 7.33 | 6.42 | 35025 |
| 1721342100 | 6.42 | -0.33 | -4.89 | 6.86 | 6.99 | 6.42 | 22019 |
| 1721255700 | 6.75 | -0.64 | -8.66 | 7 | 7.4 | 6.7 | 23235 |
| 1721169300 | 7.39 | 0.55 | 8.04 | 7.13 | 7.4 | 6.98 | 40990 |
| 1721082900 | 6.84 | 0.29 | 4.43 | 6.63 | 7 | 6.29 | 64036 |
| 1720823700 | 6.55 | 0.6 | 10.08 | 6 | 6.55 | 5.98 | 61863 |
| 1720737300 | 5.95 | 0.06 | 1.02 | 5.98 | 6.05 | 5.8968 | 12447 |
| 1720650900 | 5.89 | -0.11 | -1.83 | 5.99 | 6.0599999 | 5.89 | 4899 |
| 1720564500 | 6 | 0.02 | 0.33 | 5.88 | 6.0799 | 5.88 | 10834 |
| 1720478100 | 5.98 | 0.13 | 2.22 | 5.9 | 6.08 | 5.71 | 29299 |
| 1720218900 | 5.85 | 0.05 | 0.86 | 5.62 | 5.89 | 5.5 | 30850 |
| 1720040640 | 5.8 | -0.09 | -1.53 | 5.73 | 6 | 5.6 | 26333 |
| 1719959700 | 5.89 | -0.1 | -1.67 | 6.05 | 6.05 | 5.6712 | 34579 |
| 1719873300 | 5.99 | 0.59 | 10.93 | 5.43 | 5.99 | 5.24 | 31992 |
| 1719614100 | 5.4 | 0.06 | 1.12 | 5.36 | 5.6 | 5.25 | 26462 |
| 1719527700 | 5.34 | -0.06 | -1.11 | 5.36 | 5.59 | 5.2699999 | 10349 |
| 1719441300 | 5.4 | 0.11 | 2.08 | 5.57 | 5.5999 | 5.21 | 17544 |
| 1719354900 | 5.29 | -0.1 | -1.86 | 5.39 | 5.55 | 5.2873 | 16668 |
| 1719268500 | 5.39 | 0.19 | 3.65 | 5.18 | 5.4281 | 5.11 | 12959 |
| 1719009300 | 5.2 | -0.57 | -9.88 | 6 | 6.08 | 5.2 | 95534 |
| 1718922900 | 5.7699999 | 0.58 | 11.18 | 5.14 | 5.88 | 5.14 | 53329 |
| 1718750100 | 5.19 | -0.28 | -5.12 | 5.48 | 5.48 | 5.11 | 33671 |
| 1718663700 | 5.47 | 0.11 | 2.05 | 5.5199999 | 6.01 | 5.3099999 | 17465 |
| 1718404500 | 5.36 | -0.64 | -10.67 | 5.96 | 5.9769 | 5.36 | 25077 |
| 1718318100 | 6 | -0.07 | -1.15 | 6.03 | 6.08 | 5.835 | 21018 |
| 1718231700 | 6.07 | 0.19 | 3.23 | 5.89 | 6.08 | 5.78 | 19938 |
| 1718145300 | 5.88 | 0.27 | 4.81 | 5.88 | 5.89 | 5.46 | 23838 |
| 1718058900 | 5.61 | 0.41 | 7.88 | 5.19 | 5.8763 | 5.08 | 40105 |
| 1717799700 | 5.2 | -0.14 | -2.62 | 5.195 | 5.29 | 5 | 16595 |
| 1717713300 | 5.34 | 0.3 | 5.93 | 4.99 | 5.358 | 4.8601 | 30067 |
| 1717626900 | 5.041 | -0.89 | -14.99 | 5.75 | 5.75 | 4.7009999 | 58801 |
| 1717540500 | 5.93 | -0.23 | -3.73 | 6.49 | 6.601 | 5.2534 | 76260 |
| 1717454100 | 6.16 | 0.71 | 13.03 | 5.55 | 6.75 | 5.51 | 136683 |
| 1717194900 | 5.45 | 0.4 | 7.92 | 5.24 | 5.5 | 5.11 | 37277 |
| 1717108500 | 5.05 | -0.2 | -3.81 | 5.12 | 5.25 | 5.03 | 6017 |
| 1717022100 | 5.25 | 0.07 | 1.25 | 5.1 | 5.3 | 5.0201 | 35259 |
| 1716935700 | 5.1849999 | 0.08 | 1.67 | 5.2 | 5.3 | 5.16 | 2557 |
| 1716590100 | 5.1 | 0.33 | 6.92 | 5 | 5.5753 | 4.7876 | 74836 |
| 1716503700 | 4.7699999 | -0.1 | -2.05 | 4.66 | 4.7904 | 4.3551 | 26272 |
| 1716417300 | 4.87 | -0.07 | -1.32 | 5.28 | 5.28 | 4.46 | 27759 |
| 1716330900 | 4.9349999 | 0.08 | 1.75 | 4.85 | 4.9986 | 4.38 | 31861 |
| 1716244500 | 4.85 | 0.38 | 8.50 | 4.46 | 4.8955 | 4.4 | 30228 |
| 1715985300 | 4.47 | -0.25 | -5.30 | 4.89 | 5.0572 | 4.4 | 41729 |
| 1715898900 | 4.72 | -0.33 | -6.53 | 5.46 | 6 | 4.72 | 139722 |
| 1715812500 | 5.05 | 1.34 | 36.16 | 4.1 | 5.09 | 3.81 | 178633 |
| 1715726100 | 3.709 | 0.07 | 1.90 | 3.67 | 3.8497 | 3.5201 | 22543 |
| 1715639700 | 3.64 | 0.28 | 8.33 | 3.52 | 3.64 | 3.5 | 13029 |
| 1715380500 | 3.36 | 0 | 0.00 | 3.35 | 3.58 | 3.35 | 11978 |
| 1715294100 | 3.36 | -0.01 | -0.30 | 3.36 | 3.49 | 3.35 | 9461 |
| 1715207700 | 3.37 | 0.02 | 0.60 | 3.35 | 3.4 | 3.35 | 4387 |
| 1715121300 | 3.35 | -0.05 | -1.47 | 3.35 | 3.5799 | 3.35 | 6572 |
| 1715034900 | 3.4 | -0.09 | -2.58 | 3.44 | 3.45 | 3.35 | 11926 |
| 1714775700 | 3.49 | -0.16 | -4.38 | 3.55 | 3.63 | 3.37 | 8762 |
| 1714689300 | 3.65 | 0.15 | 4.29 | 3.49 | 3.65 | 3.3 | 8744 |
| 1714602900 | 3.5 | 0.04 | 1.16 | 3.46 | 3.5 | 3.41 | 1705 |
| 1714516500 | 3.46 | 0.04 | 1.17 | 3.44 | 3.65 | 3.43 | 3663 |
| 1714430100 | 3.42 | -0.13 | -3.66 | 3.56 | 3.6877 | 3.41 | 7642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
