Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutriband Inc (NQ: NTRB )

5.410 -0.440 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.832 5.832 5.240 5.410 15,185 -0.44(-7.52%)
Aug 22, 2024 5.840 5.850 5.530 5.850 8,634 +0.09(+1.60%)
Aug 21, 2024 5.590 5.850 5.540 5.758 36,096 +0.13(+2.27%)
Aug 20, 2024 5.840 6.040 5.630 5.630 49,133 -0.30(-5.06%)
Aug 19, 2024 5.700 6.130 5.480 5.930 49,019 +0.31(+5.52%)
Aug 16, 2024 6.050 6.150 5.620 5.620 8,230 -0.49(-8.02%)
Aug 15, 2024 5.950 6.250 5.950 6.110 24,652 +0.15(+2.52%)
Aug 14, 2024 6.000 6.060 5.650 5.960 8,886 +0.10(+1.71%)
Aug 13, 2024 6.000 6.000 5.580 5.860 9,827 +0.36(+6.55%)
Aug 12, 2024 5.440 5.960 5.440 5.500 14,459 +0.05(+0.92%)
Aug 09, 2024 5.550 5.670 5.450 5.450 7,036 -0.12(-2.15%)
Aug 08, 2024 5.410 5.940 5.202 5.570 14,575 +0.29(+5.49%)
Aug 07, 2024 5.060 5.360 5.060 5.280 32,024 +0.31(+6.24%)
Aug 06, 2024 5.430 5.640 4.710 4.970 25,476 -0.43(-7.96%)
Aug 05, 2024 5.460 5.687 5.300 5.400 23,973 -0.28(-4.93%)
Aug 02, 2024 5.380 5.820 5.300 5.680 32,666 +0.26(+4.80%)
Aug 01, 2024 6.050 6.300 5.260 5.420 41,553 -0.59(-9.82%)
Jul 31, 2024 6.750 6.867 6.000 6.010 24,605 -0.51(-7.82%)
Jul 30, 2024 7.580 7.580 6.470 6.520 32,693 -0.80(-10.93%)
Jul 29, 2024 7.520 7.770 7.300 7.320 17,954 -0.24(-3.17%)
Jul 26, 2024 8.670 8.670 7.550 7.560 51,641 -0.91(-10.74%)
Jul 25, 2024 9.200 9.210 8.200 8.470 69,681 -0.78(-8.43%)
Jul 24, 2024 7.660 9.595 7.420 9.250 127,516 +1.51(+19.51%)
Jul 23, 2024 7.660 9.150 7.490 7.740 74,165 +0.26(+3.48%)
Jul 22, 2024 7.350 7.750 7.320 7.480 48,617 +0.24(+3.31%)
Jul 19, 2024 6.670 7.330 6.420 7.240 36,960 +0.82(+12.77%)
Jul 18, 2024 6.860 6.990 6.420 6.420 22,020 -0.33(-4.89%)
Jul 17, 2024 6.980 7.400 6.700 6.750 24,677 -0.64(-8.66%)
Jul 16, 2024 7.130 7.400 6.980 7.390 40,990 +0.55(+8.04%)
Jul 15, 2024 6.630 7.000 6.290 6.840 64,038 +0.29(+4.43%)
Jul 12, 2024 6.000 6.550 6.000 6.550 61,863 +0.60(+10.08%)
Jul 11, 2024 5.980 6.050 5.897 5.950 12,825 +0.06(+1.02%)
Jul 10, 2024 5.990 6.060 5.890 5.890 4,899 -0.11(-1.83%)
Jul 09, 2024 5.880 6.080 5.880 6.000 10,834 +0.02(+0.33%)
Jul 08, 2024 5.900 6.080 5.710 5.980 29,299 +0.13(+2.22%)
Jul 05, 2024 5.620 5.890 5.500 5.850 30,852 +0.17(+2.93%)
Jul 03, 2024 5.730 6.000 5.600 5.684 26,333 -0.21(-3.51%)
Jul 02, 2024 6.050 6.050 5.671 5.890 34,579 -0.10(-1.67%)
Jul 01, 2024 5.430 5.990 5.247 5.990 31,992 +0.59(+10.93%)
Jun 28, 2024 5.370 5.600 5.250 5.400 26,492 +0.06(+1.12%)
Jun 27, 2024 5.590 5.590 5.270 5.340 10,349 -0.06(-1.11%)
Jun 26, 2024 5.570 5.600 5.210 5.400 17,544 +0.11(+2.08%)
Jun 25, 2024 5.390 5.550 5.287 5.290 16,668 -0.10(-1.86%)
Jun 24, 2024 5.180 5.428 5.110 5.390 13,061 +0.19(+3.65%)
Jun 21, 2024 6.000 6.080 5.200 5.200 95,537 -0.57(-9.88%)
Jun 20, 2024 5.140 5.880 5.140 5.770 53,429 +0.58(+11.18%)
Jun 18, 2024 5.480 5.480 5.110 5.190 33,671 -0.28(-5.12%)
Jun 17, 2024 5.520 6.010 5.310 5.470 17,465 +0.11(+2.05%)
Jun 14, 2024 5.977 5.977 5.360 5.360 25,078 -0.64(-10.67%)
Jun 13, 2024 6.030 6.080 5.835 6.000 21,018 -0.07(-1.15%)
Jun 12, 2024 5.890 6.080 5.725 6.070 22,348 +0.19(+3.23%)
Jun 11, 2024 5.880 5.890 5.460 5.880 23,900 +0.27(+4.81%)
Jun 10, 2024 5.190 5.876 5.100 5.610 40,246 +0.41(+7.88%)
Jun 07, 2024 5.200 5.290 5.000 5.200 16,644 -0.14(-2.62%)
Jun 06, 2024 4.990 5.358 4.860 5.340 30,071 +0.30(+5.93%)
Jun 05, 2024 5.750 5.750 4.701 5.041 58,805 -0.89(-14.99%)
Jun 04, 2024 6.490 6.601 5.253 5.930 76,260 -0.23(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.