Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nutriband Inc (NQ: NTRB )

6.390 +0.100 (+1.59%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.620 6.650 6.190 6.290 29,010 -0.18(-2.78%)
Sep 25, 2024 6.850 6.850 6.300 6.470 30,774 -0.23(-3.43%)
Sep 24, 2024 6.880 7.086 6.240 6.700 75,544 -0.02(-0.30%)
Sep 23, 2024 6.350 7.740 6.310 6.720 138,947 +0.55(+8.91%)
Sep 20, 2024 5.700 6.240 5.600 6.170 129,390 +0.57(+10.18%)
Sep 19, 2024 5.940 6.480 5.290 5.600 158,317 +0.52(+10.24%)
Sep 18, 2024 5.910 5.982 5.000 5.080 44,828 -0.54(-9.61%)
Sep 17, 2024 4.730 5.880 4.730 5.620 89,957 +1.10(+24.34%)
Sep 16, 2024 4.550 4.690 4.233 4.520 28,673 +0.05(+1.12%)
Sep 13, 2024 4.300 4.720 4.300 4.470 17,483 +0.10(+2.29%)
Sep 12, 2024 3.880 4.460 3.882 4.370 19,735 +0.53(+13.80%)
Sep 11, 2024 3.880 4.065 3.750 3.840 29,738 -0.03(-0.78%)
Sep 10, 2024 4.010 4.040 3.820 3.870 17,270 -0.22(-5.38%)
Sep 09, 2024 4.650 4.710 3.920 4.090 24,725 -0.34(-7.67%)
Sep 06, 2024 4.180 4.630 4.050 4.430 33,895 +0.26(+6.24%)
Sep 05, 2024 4.300 4.312 4.150 4.170 6,116 -0.09(-2.11%)
Sep 04, 2024 4.700 4.700 4.000 4.260 42,330 -0.45(-9.55%)
Sep 03, 2024 4.080 4.740 3.990 4.710 43,425 +0.63(+15.44%)
Aug 30, 2024 4.190 4.440 4.000 4.080 41,979 -0.17(-4.00%)
Aug 29, 2024 4.450 4.730 4.130 4.250 24,894 -0.23(-5.13%)
Aug 28, 2024 5.460 5.540 4.290 4.480 49,722 -1.06(-19.13%)
Aug 27, 2024 5.500 5.540 5.500 5.540 9,760 +0.05(+0.91%)
Aug 26, 2024 5.320 5.760 5.320 5.490 25,804 +0.08(+1.48%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.