Nutriband Inc. (NTRBW)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 0.7100 | 1.2400 | 0.7100 | 1.2400 | 1.2400 | 600 |
| 27 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 26 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 25 jun 2024 | 0.9600 | 0.9600 | 0.7100 | 0.7100 | 0.7100 | 500 |
| 24 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 21 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| 17 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 14 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 |
| 13 jun 2024 | 0.9810 | 0.9810 | 0.8000 | 0.9600 | 0.9600 | 2,000 |
| 12 jun 2024 | 0.9000 | 0.9000 | 0.7310 | 0.7660 | 0.7660 | 5,700 |
| 11 jun 2024 | 0.9500 | 0.9500 | 0.5110 | 0.9500 | 0.9500 | 700 |
| 10 jun 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 900 |
| 07 jun 2024 | 1.2500 | 1.3300 | 0.9310 | 0.9800 | 0.9800 | 4,300 |
| 06 jun 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 05 jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 04 jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 600 |
| 03 jun 2024 | 1.2700 | 1.2700 | 1.0600 | 1.2000 | 1.2000 | 3,600 |
| 31 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| 30 may 2024 | 1.0900 | 1.2900 | 1.0100 | 1.0100 | 1.0100 | 3,900 |
| 29 may 2024 | 1.2700 | 1.3300 | 1.1000 | 1.2000 | 1.2000 | 5,400 |
| 28 may 2024 | 1.2700 | 1.2700 | 1.0700 | 1.1600 | 1.1600 | 4,500 |
| 24 may 2024 | 0.6550 | 1.1700 | 0.6550 | 1.1500 | 1.1500 | 6,400 |
| 23 may 2024 | 1.1000 | 1.1500 | 1.0200 | 1.0800 | 1.0800 | 10,800 |
| 22 may 2024 | 1.3500 | 1.3500 | 1.0900 | 1.2300 | 1.2300 | 5,700 |
| 21 may 2024 | 1.1700 | 1.3400 | 1.0000 | 1.2400 | 1.2400 | 13,700 |
| 20 may 2024 | 1.4100 | 1.4200 | 0.6010 | 0.9500 | 0.9500 | 16,000 |
| 17 may 2024 | 0.8800 | 1.5100 | 0.6500 | 1.0900 | 1.0900 | 28,900 |
| 16 may 2024 | 0.8650 | 1.0800 | 0.8650 | 1.0800 | 1.0800 | 800 |
| 15 may 2024 | 0.8500 | 1.0800 | 0.8400 | 1.0800 | 1.0800 | 2,400 |
| 14 may 2024 | 0.7500 | 0.7600 | 0.5500 | 0.7400 | 0.7400 | 2,300 |
| 13 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 10 may 2024 | 0.4600 | 0.5500 | 0.4600 | 0.5500 | 0.5500 | 300 |
| 09 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 08 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 07 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 06 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 03 may 2024 | 0.6300 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 1,400 |
| 02 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 01 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 30 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 29 abr 2024 | 0.5510 | 0.8340 | 0.5000 | 0.5500 | 0.5500 | 10,600 |
| 26 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 25 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 24 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 abr 2024 | 0.8200 | 0.9500 | 0.7300 | 0.9500 | 0.9500 | 15,400 |
| 19 abr 2024 | 0.8100 | 0.8200 | 0.7300 | 0.7300 | 0.7300 | 600 |
| 18 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 17 abr 2024 | 0.4500 | 0.6700 | 0.4500 | 0.5000 | 0.5000 | 2,500 |
| 16 abr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 22,500 |
| 15 abr 2024 | 0.3530 | 0.3800 | 0.3530 | 0.3530 | 0.3530 | 6,300 |
| 12 abr 2024 | 0.6600 | 0.6600 | 0.3810 | 0.4000 | 0.4000 | 5,700 |
| 11 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
| 10 abr 2024 | 0.7300 | 0.8500 | 0.4630 | 0.5700 | 0.5700 | 4,900 |
| 09 abr 2024 | 0.5600 | 1.0300 | 0.5500 | 0.7380 | 0.7380 | 1,000 |
| 08 abr 2024 | 0.7700 | 0.7700 | 0.5000 | 0.5500 | 0.5500 | 7,600 |
| 05 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 04 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 03 abr 2024 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 1,200 |
| 02 abr 2024 | 0.6020 | 0.6500 | 0.6020 | 0.6300 | 0.6300 | 2,600 |
| 01 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,600 |
| 28 mar 2024 | 1.3500 | 1.5000 | 0.7500 | 0.9200 | 0.9200 | 39,500 |
| 27 mar 2024 | 0.4370 | 0.7500 | 0.4090 | 0.7070 | 0.7070 | 25,800 |
| 26 mar 2024 | 0.3630 | 0.8700 | 0.3580 | 0.3710 | 0.3710 | 60,000 |
| 25 mar 2024 | 0.3150 | 0.3680 | 0.2900 | 0.3510 | 0.3510 | 9,500 |
| 22 mar 2024 | 0.3110 | 0.3720 | 0.2380 | 0.2500 | 0.2500 | 82,500 |
| 21 mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 20 mar 2024 | 0.2500 | 0.3120 | 0.1970 | 0.3120 | 0.3120 | 7,100 |
| 19 mar 2024 | 0.2810 | 0.3000 | 0.2810 | 0.2810 | 0.2810 | 600 |
| 18 mar 2024 | 0.2700 | 0.3950 | 0.2500 | 0.3200 | 0.3200 | 23,600 |
| 15 mar 2024 | 0.2840 | 0.4400 | 0.2500 | 0.3360 | 0.3360 | 72,700 |
| 14 mar 2024 | 0.2320 | 0.2800 | 0.2090 | 0.2570 | 0.2570 | 7,700 |
| 13 mar 2024 | 0.2680 | 0.2680 | 0.1890 | 0.2120 | 0.2120 | 3,000 |
| 12 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
| 11 mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 08 mar 2024 | 0.2860 | 0.4000 | 0.2400 | 0.2400 | 0.2400 | 27,900 |
| 07 mar 2024 | 0.2500 | 0.2710 | 0.2500 | 0.2600 | 0.2600 | 15,300 |
| 06 mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,200 |
| 05 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 04 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 |
| 01 mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 29 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 28 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 |
| 27 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 26 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 23 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 22 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 21 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 20 feb 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 100 |
| 16 feb 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
| 15 feb 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
| 14 feb 2024 | 0.3900 | 0.3900 | 0.2200 | 0.2430 | 0.2430 | 4,600 |
| 13 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 12 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 09 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 08 feb 2024 | 0.2800 | 0.4100 | 0.2800 | 0.3920 | 0.3920 | 15,400 |
| 07 feb 2024 | 0.2880 | 0.2880 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
| 06 feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| *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.