Nutriband Inc. (NTRB)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.37 | 5.60 | 5.25 | 5.40 | 5.40 | 26,500 |
| 27 jun 2024 | 5.59 | 5.59 | 5.27 | 5.34 | 5.34 | 10,300 |
| 26 jun 2024 | 5.57 | 5.60 | 5.21 | 5.40 | 5.40 | 17,500 |
| 25 jun 2024 | 5.39 | 5.55 | 5.29 | 5.29 | 5.29 | 16,700 |
| 24 jun 2024 | 5.18 | 5.43 | 5.11 | 5.39 | 5.39 | 17,000 |
| 21 jun 2024 | 6.00 | 6.08 | 5.20 | 5.20 | 5.20 | 95,500 |
| 20 jun 2024 | 5.14 | 5.88 | 5.14 | 5.77 | 5.77 | 53,300 |
| 18 jun 2024 | 5.48 | 5.48 | 5.11 | 5.19 | 5.19 | 33,700 |
| 17 jun 2024 | 5.52 | 6.01 | 5.31 | 5.47 | 5.47 | 17,500 |
| 14 jun 2024 | 5.98 | 5.98 | 5.36 | 5.36 | 5.36 | 25,100 |
| 13 jun 2024 | 6.03 | 6.08 | 5.84 | 6.00 | 6.00 | 21,000 |
| 12 jun 2024 | 5.89 | 6.08 | 5.72 | 6.07 | 6.07 | 22,300 |
| 11 jun 2024 | 5.88 | 5.89 | 5.46 | 5.88 | 5.88 | 23,900 |
| 10 jun 2024 | 5.19 | 5.88 | 5.10 | 5.61 | 5.61 | 40,200 |
| 07 jun 2024 | 5.20 | 5.29 | 5.00 | 5.20 | 5.20 | 16,600 |
| 06 jun 2024 | 4.99 | 5.36 | 4.86 | 5.34 | 5.34 | 30,000 |
| 05 jun 2024 | 5.75 | 5.75 | 4.70 | 5.04 | 5.04 | 58,700 |
| 04 jun 2024 | 6.49 | 6.60 | 5.25 | 5.93 | 5.93 | 76,300 |
| 03 jun 2024 | 5.55 | 6.75 | 5.51 | 6.16 | 6.16 | 137,000 |
| 31 may 2024 | 5.24 | 5.50 | 5.11 | 5.45 | 5.45 | 37,300 |
| 30 may 2024 | 5.12 | 5.25 | 5.03 | 5.05 | 5.05 | 6,000 |
| 29 may 2024 | 5.10 | 5.30 | 5.02 | 5.25 | 5.25 | 35,300 |
| 28 may 2024 | 5.13 | 5.31 | 5.02 | 5.18 | 5.18 | 10,400 |
| 24 may 2024 | 5.00 | 5.57 | 4.79 | 5.10 | 5.10 | 74,800 |
| 23 may 2024 | 4.66 | 4.79 | 4.29 | 4.77 | 4.77 | 27,100 |
| 22 may 2024 | 5.28 | 5.28 | 4.46 | 4.87 | 4.87 | 27,700 |
| 21 may 2024 | 4.85 | 5.00 | 4.38 | 4.93 | 4.93 | 31,900 |
| 20 may 2024 | 4.46 | 4.90 | 4.40 | 4.85 | 4.85 | 30,200 |
| 17 may 2024 | 4.89 | 5.06 | 4.40 | 4.47 | 4.47 | 41,700 |
| 16 may 2024 | 5.46 | 6.00 | 4.72 | 4.72 | 4.72 | 139,700 |
| 15 may 2024 | 4.10 | 5.09 | 3.81 | 5.05 | 5.05 | 179,400 |
| 14 may 2024 | 3.67 | 3.85 | 3.52 | 3.71 | 3.71 | 22,500 |
| 13 may 2024 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 13,000 |
| 10 may 2024 | 3.37 | 3.58 | 3.35 | 3.36 | 3.36 | 12,200 |
| 09 may 2024 | 3.36 | 3.49 | 3.35 | 3.36 | 3.36 | 9,500 |
| 08 may 2024 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | 4,400 |
| 07 may 2024 | 3.35 | 3.58 | 3.35 | 3.35 | 3.35 | 6,600 |
| 06 may 2024 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | 11,900 |
| 03 may 2024 | 3.55 | 3.63 | 3.37 | 3.49 | 3.49 | 8,800 |
| 02 may 2024 | 3.41 | 3.65 | 3.30 | 3.65 | 3.65 | 8,700 |
| 01 may 2024 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 1,700 |
| 30 abr 2024 | 3.45 | 3.65 | 3.43 | 3.46 | 3.46 | 3,700 |
| 29 abr 2024 | 3.51 | 3.69 | 3.41 | 3.42 | 3.42 | 7,600 |
| 26 abr 2024 | 3.54 | 3.82 | 3.54 | 3.55 | 3.55 | 10,300 |
| 25 abr 2024 | 3.76 | 3.87 | 3.64 | 3.65 | 3.65 | 14,100 |
| 24 abr 2024 | 3.68 | 3.89 | 3.63 | 3.85 | 3.85 | 3,400 |
| 23 abr 2024 | 3.70 | 3.76 | 3.20 | 3.56 | 3.56 | 25,700 |
| 22 abr 2024 | 3.90 | 3.93 | 3.40 | 3.54 | 3.54 | 21,900 |
| 19 abr 2024 | 4.19 | 4.39 | 3.90 | 3.93 | 3.93 | 26,000 |
| 18 abr 2024 | 4.18 | 4.25 | 4.00 | 4.04 | 4.04 | 24,000 |
| 17 abr 2024 | 4.10 | 4.44 | 4.10 | 4.27 | 4.27 | 8,900 |
| 16 abr 2024 | 3.98 | 4.38 | 3.85 | 4.01 | 4.01 | 20,900 |
| 15 abr 2024 | 4.28 | 4.57 | 3.77 | 3.91 | 3.91 | 48,900 |
| 12 abr 2024 | 4.31 | 4.44 | 4.20 | 4.41 | 4.41 | 27,000 |
| 11 abr 2024 | 4.35 | 4.44 | 4.25 | 4.33 | 4.33 | 20,200 |
| 10 abr 2024 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 17,700 |
| 09 abr 2024 | 4.41 | 4.41 | 4.25 | 4.26 | 4.26 | 20,000 |
| 08 abr 2024 | 4.63 | 4.64 | 4.25 | 4.35 | 4.35 | 45,900 |
| 05 abr 2024 | 4.36 | 5.05 | 4.36 | 4.57 | 4.57 | 114,900 |
| 04 abr 2024 | 4.74 | 5.01 | 4.21 | 4.28 | 4.28 | 78,300 |
| 03 abr 2024 | 5.07 | 5.25 | 4.60 | 4.80 | 4.80 | 93,700 |
| 02 abr 2024 | 4.99 | 5.17 | 4.50 | 5.06 | 5.06 | 99,800 |
| 01 abr 2024 | 4.80 | 5.49 | 4.25 | 4.88 | 4.88 | 194,400 |
| 28 mar 2024 | 4.25 | 5.93 | 4.18 | 4.52 | 4.52 | 631,900 |
| 27 mar 2024 | 3.70 | 4.24 | 3.43 | 4.05 | 4.05 | 502,500 |
| 26 mar 2024 | 2.71 | 3.20 | 2.67 | 3.04 | 3.04 | 39,600 |
| 25 mar 2024 | 3.00 | 3.10 | 2.66 | 2.72 | 2.72 | 154,100 |
| 22 mar 2024 | 2.58 | 2.74 | 2.48 | 2.70 | 2.70 | 347,600 |
| 21 mar 2024 | 2.52 | 2.65 | 2.45 | 2.46 | 2.46 | 28,700 |
| 20 mar 2024 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | 1,200 |
| 19 mar 2024 | 2.40 | 2.53 | 2.40 | 2.45 | 2.45 | 10,600 |
| 18 mar 2024 | 2.25 | 2.43 | 2.25 | 2.37 | 2.37 | 4,500 |
| 15 mar 2024 | 2.22 | 2.45 | 2.22 | 2.45 | 2.45 | 4,800 |
| 14 mar 2024 | 2.37 | 2.37 | 2.29 | 2.30 | 2.30 | 10,300 |
| 13 mar 2024 | 2.37 | 2.45 | 2.35 | 2.45 | 2.45 | 2,000 |
| 12 mar 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2,800 |
| 11 mar 2024 | 2.41 | 2.53 | 2.35 | 2.35 | 2.35 | 2,700 |
| 08 mar 2024 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1,100 |
| 07 mar 2024 | 2.40 | 2.65 | 2.31 | 2.31 | 2.31 | 8,300 |
| 06 mar 2024 | 2.36 | 2.45 | 2.36 | 2.36 | 2.36 | 1,100 |
| 05 mar 2024 | 2.57 | 2.57 | 2.36 | 2.53 | 2.53 | 7,200 |
| 04 mar 2024 | 2.53 | 2.57 | 2.40 | 2.42 | 2.42 | 11,200 |
| 01 mar 2024 | 2.61 | 2.65 | 2.51 | 2.51 | 2.51 | 7,100 |
| 29 feb 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 300 |
| 28 feb 2024 | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | 3,100 |
| 27 feb 2024 | 2.65 | 2.70 | 2.40 | 2.57 | 2.57 | 9,000 |
| 26 feb 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 400 |
| 23 feb 2024 | 2.40 | 2.47 | 2.40 | 2.40 | 2.40 | 6,600 |
| 22 feb 2024 | 2.41 | 2.65 | 2.41 | 2.49 | 2.49 | 2,600 |
| 21 feb 2024 | 2.38 | 2.45 | 2.38 | 2.44 | 2.44 | 1,500 |
| 20 feb 2024 | 2.64 | 2.64 | 2.36 | 2.36 | 2.36 | 4,700 |
| 16 feb 2024 | 2.53 | 2.55 | 2.47 | 2.47 | 2.47 | 7,900 |
| 15 feb 2024 | 2.56 | 2.56 | 2.41 | 2.41 | 2.41 | 8,300 |
| 14 feb 2024 | 2.71 | 2.71 | 2.52 | 2.56 | 2.56 | 2,000 |
| 13 feb 2024 | 2.60 | 2.75 | 2.38 | 2.60 | 2.60 | 12,300 |
| 12 feb 2024 | 2.59 | 2.74 | 2.59 | 2.59 | 2.59 | 14,500 |
| 09 feb 2024 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | 4,600 |
| 08 feb 2024 | 2.52 | 2.64 | 2.51 | 2.51 | 2.51 | 1,900 |
| 07 feb 2024 | 2.60 | 2.69 | 2.54 | 2.55 | 2.55 | 4,400 |
| 06 feb 2024 | 2.55 | 2.60 | 2.54 | 2.54 | 2.54 | 2,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.