Nutriband Inc (NTRB) Historical Stock Data
7.12 ↓0.45 (-5.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRB is up 0.08% a day on average. There have been 10 days where Nutriband Inc closed green and 20 days where NTRB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 7.50 | 7.12 | ↓$0.38 (-5.07%) | 6.91 | 7.81 | 119.66K |
2025-02-13 | 8.00 | 7.57 | ↓$0.43 (-5.38%) | 7.20 | 8.24 | 713.95K |
2025-02-12 | 6.90 | 7.12 | ↑$0.22 (3.19%) | 6.52 | 7.12 | 109.35K |
2025-02-11 | 7.15 | 6.93 | ↓$0.22 (-3.08%) | 6.77 | 7.15 | 99.58K |
2025-02-10 | 7.71 | 7.15 | ↓$0.56 (-7.26%) | 7.01 | 7.89 | 163.90K |
2025-02-07 | 7.40 | 7.81 | ↑$0.41 (5.54%) | 7.40 | 8.86 | 898.79K |
2025-02-06 | 7.27 | 6.67 | ↓$0.60 (-8.25%) | 6.39 | 7.29 | 209.25K |
2025-02-05 | 7.72 | 7.30 | ↓$0.42 (-5.44%) | 7.14 | 7.99 | 60.99K |
2025-02-04 | 7.45 | 7.78 | ↑$0.33 (4.43%) | 7.43 | 8.17 | 58.18K |
2025-02-03 | 7.99 | 7.36 | ↓$0.63 (-7.88%) | 7.34 | 8.20 | 87.78K |
2025-01-31 | 8.01 | 8.29 | ↑$0.28 (3.50%) | 7.70 | 8.54 | 110.48K |
2025-01-30 | 7.21 | 7.90 | ↑$0.69 (9.57%) | 7.21 | 8.35 | 123.13K |
2025-01-29 | 7.91 | 7.31 | ↓$0.60 (-7.59%) | 7.10 | 7.91 | 90.90K |
2025-01-28 | 8.07 | 7.88 | ↓$0.19 (-2.35%) | 7.25 | 8.10 | 172.12K |
2025-01-27 | 8.00 | 7.96 | ↓$0.04 (-0.50%) | 7.01 | 8.47 | 269.50K |
2025-01-24 | 9.90 | 8.53 | ↓$1.37 (-13.84%) | 8.25 | 10.50 | 719.55K |
2025-01-23 | 8.00 | 9.90 | ↑$1.90 (23.75%) | 7.95 | 11.78 | 3.10M |
2025-01-22 | 6.59 | 7.34 | ↑$0.75 (11.38%) | 6.21 | 8.18 | 4.34M |
2025-01-21 | 3.96 | 5.21 | ↑$1.25 (31.57%) | 3.96 | 5.23 | 73.22K |
2025-01-17 | 4.17 | 4.11 | ↓$0.06 (-1.45%) | 4.09 | 4.22 | 6.08K |
2025-01-16 | 4.23 | 4.07 | ↓$0.16 (-3.73%) | 3.90 | 4.23 | 19.96K |
2025-01-15 | 4.16 | 4.24 | ↑$0.08 (1.92%) | 4.16 | 4.27 | 10.18K |
2025-01-14 | 4.28 | 4.16 | ↓$0.12 (-2.80%) | 4.13 | 4.28 | 6.94K |
2025-01-13 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.23 | 4.30 | 8.65K |
2025-01-10 | 4.39 | 4.13 | ↓$0.26 (-5.92%) | 4.13 | 4.39 | 40.34K |
2025-01-08 | 4.42 | 4.27 | ↓$0.15 (-3.32%) | 4.13 | 4.42 | 18.16K |
2025-01-07 | 4.83 | 4.45 | ↓$0.38 (-7.87%) | 4.45 | 4.91 | 13.99K |
2025-01-06 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.82 | 5.00 | 21.14K |
2025-01-03 | 4.68 | 5.07 | ↑$0.39 (8.33%) | 4.55 | 5.16 | 55.96K |
2025-01-02 | 4.81 | 4.55 | ↓$0.26 (-5.35%) | 4.52 | 4.92 | 17.30K |
Create an account or log in to view more rows.
$NTRB has just been halted from trading due to volatility.
$NTRB to the moon!!! lfG
$NTRB lmfao
lfg babies
$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