Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.68 | -0.21 | -23.60% | 0.89 | 0.919 | 0.65 | 184,334 |
| Jun 13 2024 | 0.89 | 0.0192 | 2.20% | 0.935 | 0.935 | 0.871 | 32,223 |
| Jun 12 2024 | 0.8708 | -0.0426 | -4.66% | 0.9268 | 0.94 | 0.8708 | 46,742 |
| Jun 11 2024 | 0.9134 | 0.0632 | 7.43% | 0.87 | 0.955 | 0.8499 | 24,734 |
| Jun 10 2024 | 0.8502 | -0.0048 | -0.56% | 0.8412 | 0.91115 | 0.8305 | 18,681 |
| Jun 07 2024 | 0.855 | -0.05 | -5.52% | 0.90 | 0.909502 | 0.855 | 50,147 |
| Jun 06 2024 | 0.905 | -0.045 | -4.74% | 0.97 | 0.97 | 0.881 | 42,714 |
| Jun 05 2024 | 0.95 | 0.0598 | 6.72% | 0.88 | 0.9889 | 0.88 | 33,024 |
| Jun 04 2024 | 0.8902 | -0.075 | -7.77% | 0.9485 | 0.9798 | 0.88 | 99,245 |
| Jun 03 2024 | 0.9652 | -0.0348 | -3.48% | 0.99 | 1.00 | 0.93 | 104,438 |
| May 31 2024 | 1.00 | -0.02 | -1.96% | 1.07 | 1.16 | 1.00 | 184,384 |
| May 30 2024 | 1.02 | 0.11 | 11.76% | 0.90 | 1.09 | 0.8695 | 128,895 |
| May 29 2024 | 0.9127 | 0.0818 | 9.84% | 0.8486 | 0.96 | 0.8239 | 160,474 |
| May 28 2024 | 0.8309 | 0.0309 | 3.86% | 0.778 | 0.90 | 0.778 | 88,038 |
| May 24 2024 | 0.80 | -0.01 | -1.23% | 0.7989 | 0.8299 | 0.7701 | 121,855 |
| May 23 2024 | 0.81 | -0.15 | -15.63% | 0.83 | 0.8349 | 0.72 | 1,597,668 |
| May 22 2024 | 0.96 | -0.01 | -1.03% | 0.95 | 0.985 | 0.92 | 69,565 |
| May 21 2024 | 0.97 | -0.08 | -7.62% | 1.05 | 1.057 | 0.960101 | 51,847 |
| May 20 2024 | 1.05 | 0.03 | 2.94% | 1.01 | 1.06 | 1.01 | 42,512 |
| May 17 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.15 | 1.01 | 119,031 |
| May 16 2024 | 1.04 | -0.04 | -3.70% | 1.06 | 1.11 | 1.0001 | 78,039 |
| May 15 2024 | 1.08 | -0.02 | -1.82% | 1.09 | 1.19 | 1.0601 | 68,855 |
| May 14 2024 | 1.10 | -0.10 | -7.95% | 1.15 | 1.19 | 1.0601 | 151,144 |
| May 13 2024 | 1.195 | -0.06 | -4.40% | 1.23 | 1.24 | 1.09 | 425,280 |
| May 10 2024 | 1.25 | -0.23 | -15.54% | 1.47 | 1.77 | 1.23 | 2,394,781 |
| May 09 2024 | 1.48 | 0.29 | 24.37% | 1.16 | 1.84 | 1.15 | 16,491,564 |
| May 08 2024 | 1.19 | 0.12 | 11.21% | 1.02 | 1.25 | 1.02 | 207,356 |
| May 07 2024 | 1.07 | 0.13 | 13.83% | 0.9499 | 1.0734 | 0.915 | 244,335 |
| May 06 2024 | 0.94 | -0.01 | -1.05% | 0.964 | 0.964 | 0.865 | 42,875 |
| May 03 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.9586 | 0.92201 | 17,832 |
| May 02 2024 | 0.95 | 0.03595 | 3.93% | 0.9349 | 0.9589 | 0.912 | 45,176 |
| May 01 2024 | 0.914049 | -0.00595 | -0.65% | 0.9673 | 0.9789 | 0.861 | 102,652 |
| Apr 30 2024 | 0.92 | -0.0513 | -5.28% | 0.95 | 0.972941 | 0.9025 | 44,674 |
| Apr 29 2024 | 0.9713 | 0.0063 | 0.65% | 0.98 | 0.9899 | 0.9001 | 41,400 |
| Apr 26 2024 | 0.965 | 0.0049 | 0.51% | 0.97 | 1.07 | 0.9501 | 142,971 |
| Apr 25 2024 | 0.9601 | -0.0209 | -2.13% | 1.00 | 1.00 | 0.92 | 47,177 |
| Apr 24 2024 | 0.981 | 0.001 | 0.10% | 1.01 | 1.01 | 0.98 | 56,734 |
| Apr 23 2024 | 0.98 | 0.03 | 3.16% | 0.9166 | 1.00 | 0.9166 | 37,045 |
| Apr 22 2024 | 0.95 | -0.025 | -2.56% | 0.98 | 0.9861 | 0.9251 | 64,801 |
| Apr 19 2024 | 0.975 | 0.005 | 0.52% | 0.95 | 0.99 | 0.9408 | 39,533 |
| Apr 18 2024 | 0.97 | 0.01 | 1.04% | 0.9452 | 1.01 | 0.92 | 82,691 |
| Apr 17 2024 | 0.96 | -0.0251 | -2.55% | 0.99 | 1.04 | 0.93 | 57,937 |
| Apr 16 2024 | 0.9851 | -0.1947 | -16.50% | 1.1411 | 1.1499 | 0.833 | 204,940 |
| Apr 15 2024 | 1.1798 | 0.02 | 1.71% | 1.20 | 1.32 | 1.15 | 93,258 |
| Apr 12 2024 | 1.16 | -0.05 | -4.13% | 1.17 | 1.2599 | 1.16 | 27,527 |
| Apr 11 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.25 | 1.17 | 61,484 |
| Apr 10 2024 | 1.22 | -0.19 | -13.48% | 1.37 | 1.37 | 1.22 | 78,520 |
| Apr 09 2024 | 1.41 | -0.08 | -5.37% | 1.45 | 1.53 | 1.40 | 26,333 |
| Apr 08 2024 | 1.49 | -0.15 | -9.15% | 1.64 | 1.6991 | 1.42 | 105,155 |
| Apr 05 2024 | 1.64 | -0.02 | -1.20% | 1.66 | 1.6883 | 1.57 | 34,920 |
| Apr 04 2024 | 1.66 | -0.03 | -1.81% | 1.72 | 1.7798 | 1.6258 | 14,937 |
| Apr 03 2024 | 1.6906 | 0.05 | 3.09% | 1.65 | 1.84 | 1.64 | 29,713 |
| Apr 02 2024 | 1.64 | -0.05 | -2.96% | 1.63 | 1.69 | 1.5859 | 44,307 |
| Apr 01 2024 | 1.69 | -0.08 | -4.52% | 1.79 | 1.79 | 1.64 | 42,019 |
| Mar 28 2024 | 1.77 | -0.03 | -1.67% | 1.81 | 1.8835 | 1.76 | 41,218 |
| Mar 27 2024 | 1.80 | 0.06 | 3.45% | 1.78 | 1.89 | 1.74 | 46,304 |
| Mar 26 2024 | 1.74 | 0.00 | 0.00% | 1.81 | 1.81 | 1.685 | 65,406 |
| Mar 25 2024 | 1.74 | -0.17 | -8.90% | 1.92 | 1.92 | 1.64 | 89,929 |
| Mar 22 2024 | 1.91 | 0.20 | 11.70% | 1.72 | 1.94 | 1.6701 | 140,695 |
| Mar 21 2024 | 1.71 | 0.11 | 6.87% | 1.57 | 1.7699 | 1.57 | 101,387 |
| Mar 20 2024 | 1.60 | -0.05 | -3.03% | 1.63 | 1.65 | 1.57 | 48,451 |
| Mar 19 2024 | 1.65 | -0.04 | -2.37% | 1.65 | 1.685 | 1.602 | 47,442 |
| Mar 18 2024 | 1.69 | 0.12 | 7.64% | 1.61 | 1.696 | 1.4101 | 188,142 |
