NTRB Quote, Trading Chart, Nutriband Inc.

home / stock / ntrb / ntrb quote

Stock Information
Company Name: Nutriband Inc.
Stock Symbol: NTRB
Market: OTC
Website: nutriband.com
Menu
NTRB NTRB Quote NTRB Short NTRB News NTRB Articles NTRB Message Board
Get NTRB Alerts

News, Short Squeeze, Breakout and More Instantly...
NTRB Quote
Last:$6.69
Change Percent:-23.54%
Open:$5.48
Previous Close:$6.69
High:$7.2
Low:$4.9
Volume:2,150,626
Last Trade Date Time:10/01/2021 04:55:28 pm
Quotes are delayed by 15 to 20 minutes.
NTRB Chart
Last Twenty Trading Days
Date:2021-10-01
Open:$5.48
Close:$6.69
High:$7.2
Low:$4.9
Volume:2,150,626
Date:2021-09-30
Open:$8.35
Close:$8.75
High:$11
Low:$8.35
Volume:2,251
Date:2021-09-29
Open:$9.25
Close:$9.575
High:$9.75
Low:$8.5
Volume:2,194
Date:2021-09-28
Open:$9
Close:$8.75
High:$9
Low:$8.25
Volume:3,746
Date:2021-09-27
Open:$7.28
Close:$6.5
High:$7.28
Low:$6.5
Volume:919
Date:2021-09-24
Open:$6.92
Close:$7.25
High:$7.55
Low:$5.76
Volume:5,537
Date:2021-09-23
Open:$7.7
Close:$5.76
High:$7.7
Low:$5.76
Volume:4,443
Date:2021-09-21
Open:$9
Close:$9
High:$9
Low:$9
Volume:600
Date:2021-09-20
Open:$9.02
Close:$8.75
High:$9.16
Low:$8.75
Volume:3,511
Date:2021-09-17
Open:$9
Close:$9.0125
High:$10.25
Low:$9
Volume:1,205
Date:2021-09-16
Open:$9.5
Close:$9
High:$10.4
Low:$8.02
Volume:1,915
Date:2021-09-10
Open:$13
Close:$10.99
High:$13
Low:$10.99
Volume:3,778
Date:2021-09-09
Open:$12.3
Close:$13.6
High:$15
Low:$12.3
Volume:4,174
Date:2021-09-08
Open:$11
Close:$11.2
High:$11.2
Low:$11
Volume:1,276
Date:2021-09-07
Open:$10
Close:$10.4
High:$10.4
Low:$10
Volume:1,161
Date:2021-08-23
Open:$10
Close:$10
High:$10
Low:$10
Volume:192
Date:2021-08-20
Open:$9.9
Close:$10
High:$10.05
Low:$9.9
Volume:1,200
Date:2021-08-19
Open:$8.2
Close:$8.2
High:$8.2
Low:$8.2
Volume:1,684
Date:2021-08-16
Open:$8
Close:$8
High:$8
Low:$8
Volume:100
Date:2021-07-28
Open:$10.5
Close:$9
High:$10.5
Low:$8.75
Volume:866