Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NUTR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 5.10 | -0.13 | -2.49% | 5.30 | 5.30 | 5.10 | 148 |
| Jun 25 2024 | 5.23 | -0.34 | -6.10% | 5.48 | 5.48 | 5.20 | 236 |
| Jun 24 2024 | 5.57 | 0.05 | 0.91% | 5.21 | 5.57 | 5.17 | 108 |
| Jun 21 2024 | 5.52 | 0.33 | 6.36% | 5.20 | 5.52 | 5.20 | 111 |
| Jun 20 2024 | 5.19 | -0.02 | -0.38% | 5.28 | 5.51 | 5.19 | 12 |
| Jun 19 2024 | 5.21 | -0.09 | -1.70% | 5.32 | 5.32 | 5.21 | 43 |
| Jun 18 2024 | 5.30 | -0.20 | -3.64% | 5.52 | 5.57 | 5.30 | 138 |
| Jun 17 2024 | 5.50 | 0.14 | 2.61% | 5.36 | 5.50 | 5.15 | 106 |
| Jun 14 2024 | 5.36 | 0.17 | 3.28% | 5.30 | 5.36 | 5.13 | 219 |
| Jun 13 2024 | 5.19 | 0.09 | 1.76% | 5.11 | 5.41 | 5.11 | 116 |
| Jun 12 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.46 | 5.09 | 168 |
| Jun 11 2024 | 5.10 | -0.26 | -4.85% | 5.38 | 5.38 | 5.00 | 1,203 |
| Jun 10 2024 | 5.36 | 0.05 | 0.94% | 5.30 | 5.38 | 5.30 | 39 |
| Jun 07 2024 | 5.31 | -0.11 | -2.03% | 5.17 | 5.41 | 5.17 | 88 |
| Jun 06 2024 | 5.42 | -0.15 | -2.69% | 5.57 | 5.57 | 5.42 | 19 |
| Jun 05 2024 | 5.57 | 0.21 | 3.92% | 5.48 | 5.57 | 5.41 | 266 |
| Jun 04 2024 | 5.36 | 0.03 | 0.56% | 5.28 | 5.75 | 5.28 | 549 |
| Jun 03 2024 | 5.33 | 0.18 | 3.50% | 5.17 | 5.33 | 5.11 | 61 |
| May 31 2024 | 5.15 | -0.07 | -1.34% | 5.15 | 5.28 | 5.09 | 120 |
| May 29 2024 | 5.22 | -0.28 | -5.09% | 5.52 | 5.52 | 5.16 | 220 |
| May 28 2024 | 5.50 | 0.48 | 9.56% | 5.02 | 5.52 | 5.02 | 1,077 |
| May 27 2024 | 5.02 | -0.05 | -0.99% | 5.02 | 5.12 | 5.02 | 113 |
| May 24 2024 | 5.07 | 0.28 | 5.85% | 4.95 | 5.07 | 4.73 | 582 |
| May 23 2024 | 4.79 | 0.05 | 1.05% | 4.64 | 5.12 | 4.64 | 190 |
| May 22 2024 | 4.74 | -0.05 | -1.04% | 4.62 | 4.74 | 4.62 | 16 |
| May 21 2024 | 4.79 | 0.17 | 3.68% | 4.87 | 4.89 | 4.79 | 56 |
| May 20 2024 | 4.62 | -0.11 | -2.33% | 4.70 | 4.70 | 4.50 | 1,505 |
| May 17 2024 | 4.73 | -0.07 | -1.46% | 4.83 | 4.88 | 4.73 | 34 |
| May 16 2024 | 4.80 | 0.25 | 5.49% | 4.61 | 4.80 | 4.61 | 50 |
| May 15 2024 | 4.55 | -0.17 | -3.60% | 4.73 | 4.73 | 4.50 | 219 |
| May 14 2024 | 4.72 | 0.08 | 1.72% | 4.86 | 4.97 | 4.69 | 263 |
| May 13 2024 | 4.64 | 0.09 | 1.98% | 4.78 | 4.85 | 4.64 | 78 |
| May 10 2024 | 4.55 | -0.02 | -0.44% | 4.78 | 4.80 | 4.55 | 1,879 |
| May 09 2024 | 4.57 | -0.13 | -2.77% | 4.72 | 4.72 | 4.57 | 188 |
| May 08 2024 | 4.70 | -0.05 | -1.05% | 4.62 | 4.85 | 4.62 | 227 |
| May 07 2024 | 4.75 | 0.02 | 0.42% | 4.69 | 4.78 | 4.65 | 32 |
| May 06 2024 | 4.73 | -0.07 | -1.46% | 4.78 | 4.88 | 4.59 | 1,115 |
| May 03 2024 | 4.80 | -0.10 | -2.04% | 4.93 | 5.04 | 4.69 | 677 |
| May 02 2024 | 4.90 | -0.02 | -0.41% | 5.09 | 5.10 | 4.90 | 67 |
| Apr 30 2024 | 4.92 | 0.00 | 0.00% | 4.82 | 4.99 | 4.82 | 20 |
| Apr 29 2024 | 4.92 | -0.09 | -1.80% | 4.90 | 5.19 | 4.86 | 320 |
| Apr 26 2024 | 5.01 | 0.21 | 4.38% | 5.05 | 5.07 | 5.01 | 33 |
| Apr 25 2024 | 4.80 | -0.01 | -0.21% | 4.95 | 4.95 | 4.80 | 175 |
| Apr 24 2024 | 4.81 | -0.35 | -6.78% | 5.02 | 5.04 | 4.81 | 20 |
| Apr 23 2024 | 5.16 | 0.00 | 0.00% | 4.95 | 5.16 | 4.69 | 196 |
| Apr 22 2024 | 5.16 | 0.07 | 1.38% | 5.09 | 5.16 | 4.81 | 89 |
| Apr 19 2024 | 5.09 | 0.10 | 2.00% | 4.97 | 5.29 | 4.71 | 320 |
| Apr 18 2024 | 4.99 | -0.12 | -2.35% | 5.13 | 5.13 | 4.96 | 56 |
| Apr 17 2024 | 5.11 | -0.19 | -3.58% | 5.21 | 5.21 | 5.11 | 40 |
| Apr 16 2024 | 5.30 | 0.08 | 1.53% | 5.20 | 5.30 | 5.15 | 291 |
| Apr 15 2024 | 5.22 | 0.24 | 4.82% | 4.99 | 5.22 | 4.93 | 216 |
| Apr 12 2024 | 4.98 | 0.00 | 0.00% | 5.10 | 5.10 | 4.90 | 12 |
| Apr 11 2024 | 4.98 | 0.07 | 1.43% | 5.09 | 5.16 | 4.93 | 158 |
| Apr 10 2024 | 4.91 | -0.06 | -1.21% | 4.91 | 5.09 | 4.79 | 506 |
| Apr 09 2024 | 4.97 | -0.09 | -1.78% | 5.05 | 5.13 | 4.95 | 160 |
| Apr 08 2024 | 5.06 | 0.02 | 0.40% | 5.09 | 5.16 | 4.86 | 197 |
| Apr 05 2024 | 5.04 | -0.06 | -1.18% | 5.09 | 5.14 | 4.86 | 617 |
| Apr 04 2024 | 5.10 | -0.12 | -2.30% | 5.34 | 5.41 | 5.10 | 748 |
| Apr 03 2024 | 5.22 | -0.19 | -3.51% | 5.31 | 5.44 | 5.22 | 148 |
| Apr 02 2024 | 5.41 | 0.02 | 0.37% | 5.43 | 5.48 | 5.34 | 156 |
| Apr 01 2024 | 5.39 | 0.00 | 0.00% | 5.42 | 5.51 | 5.27 | 454 |
