Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

2.410 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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 (%)
Feb 28, 2020 1.050 1.180 1.040 1.090 242,200 +0.01(+0.93%)
Feb 27, 2020 1.130 1.150 0.9257 1.080 489,742 -0.08(-6.90%)
Feb 26, 2020 1.190 1.200 1.120 1.160 503,318 -0.03(-2.52%)
Feb 25, 2020 1.240 1.240 1.160 1.190 197,419 +0.00(+0.00%)
Feb 24, 2020 1.280 1.329 1.170 1.190 389,644 -0.14(-10.53%)
Feb 21, 2020 1.260 1.390 1.240 1.330 757,100 +0.08(+6.40%)
Feb 20, 2020 1.210 1.330 1.210 1.250 631,409 +0.03(+2.46%)
Feb 19, 2020 1.170 1.240 1.170 1.220 270,635 +0.05(+4.27%)
Feb 18, 2020 1.200 1.210 1.120 1.170 221,282 +0.01(+0.86%)
Feb 14, 2020 1.170 1.190 1.140 1.160 184,300 -0.02(-1.69%)
Feb 13, 2020 1.170 1.200 1.130 1.180 179,084 -0.01(-0.84%)
Feb 12, 2020 1.220 1.220 1.160 1.190 134,402 -0.01(-0.83%)
Feb 11, 2020 1.160 1.210 1.150 1.200 154,765 +0.02(+1.69%)
Feb 10, 2020 1.210 1.250 1.160 1.180 180,886 -0.04(-3.28%)
Feb 07, 2020 1.230 1.230 1.160 1.220 329,200 -0.02(-1.61%)
Feb 06, 2020 1.160 1.260 1.120 1.240 603,964 +0.10(+8.77%)
Feb 05, 2020 1.190 1.190 1.050 1.140 352,452 +0.01(+0.88%)
Feb 04, 2020 1.170 1.190 1.110 1.130 369,932 -0.01(-0.88%)
Feb 03, 2020 1.170 1.200 1.130 1.140 303,590 -0.02(-1.72%)
Jan 31, 2020 1.200 1.215 1.150 1.160 465,800 -0.06(-4.92%)
Jan 30, 2020 1.260 1.290 1.190 1.220 331,776 -0.07(-5.43%)
Jan 29, 2020 1.200 1.310 1.190 1.290 572,956 +0.12(+10.26%)
Jan 28, 2020 1.180 1.200 1.120 1.170 272,636 -0.01(-0.85%)
Jan 27, 2020 1.250 1.250 1.100 1.180 694,606 -0.07(-5.60%)
Jan 24, 2020 1.350 1.380 1.210 1.250 1,653,800 -0.18(-12.59%)
Jan 23, 2020 1.460 1.470 1.330 1.430 3,158,562 +0.01(+0.70%)
Jan 22, 2020 2.260 3.850 1.380 1.420 49,474,216 -0.03(-2.06%)
Jan 21, 2020 1.260 1.550 1.216 1.450 447,002 +0.22(+17.87%)
Jan 17, 2020 1.180 1.270 1.165 1.230 125,600 +0.06(+5.13%)
Jan 16, 2020 1.160 1.180 1.120 1.170 64,232 +0.03(+2.63%)
Jan 15, 2020 1.110 1.250 1.110 1.140 58,025 -0.01(-0.87%)
Jan 14, 2020 1.140 1.160 1.120 1.150 35,043 +0.03(+2.68%)
Jan 13, 2020 1.220 1.236 1.100 1.120 283,467 -0.07(-5.88%)
Jan 10, 2020 1.330 1.360 1.190 1.190 219,800 -0.12(-9.16%)
Jan 09, 2020 1.260 1.370 1.150 1.310 221,752 +0.09(+7.38%)
Jan 08, 2020 1.190 1.290 1.173 1.220 393,034 +0.06(+5.17%)
Jan 07, 2020 1.070 1.240 1.020 1.160 349,492 +0.09(+8.41%)
Jan 06, 2020 1.140 1.140 1.050 1.070 133,626 +0.01(+0.94%)
Jan 03, 2020 0.9600 1.180 0.9200 1.060 411,100 +0.10(+10.41%)
Jan 02, 2020 1.000 1.000 0.9400 0.9601 125,393 -0.02(-2.25%)
Dec 31, 2019 0.9800 1.000 0.9251 0.9822 213,100 +0.01(+1.26%)
Dec 30, 2019 0.8700 1.020 0.8700 0.9700 262,077 +0.10(+11.49%)
Dec 27, 2019 0.8200 0.8973 0.8200 0.8700 188,300 +0.05(+6.10%)
Dec 26, 2019 0.8800 0.9000 0.8125 0.8200 179,715 -0.03(-3.54%)
Dec 24, 2019 0.8100 0.8585 0.8006 0.8501 76,700 +0.05(+6.18%)
Dec 23, 2019 0.8001 0.8612 0.8001 0.8006 195,420 +0.00(+0.07%)
Dec 20, 2019 0.8391 0.8391 0.7902 0.8000 94,100 -0.02(-2.56%)
Dec 19, 2019 0.8300 0.8850 0.7833 0.8210 313,474 -0.05(-5.65%)
Dec 18, 2019 0.8300 0.8769 0.8300 0.8702 167,606 +0.06(+6.79%)
Dec 17, 2019 0.7950 0.8513 0.7800 0.8149 154,926 -0.04(-4.68%)
Dec 16, 2019 0.7900 0.8700 0.7900 0.8549 140,633 +0.07(+9.25%)
Dec 13, 2019 0.9464 0.9900 0.7447 0.7825 397,700 -0.17(-17.63%)
Dec 12, 2019 0.9800 1.040 0.9300 0.9500 149,737 -0.03(-3.06%)
Dec 11, 2019 0.9276 1.000 0.9276 0.9800 129,906 +0.02(+1.56%)
Dec 10, 2019 0.9600 0.9800 0.9200 0.9649 159,078 -0.03(-2.82%)
Dec 09, 2019 1.150 1.174 0.9500 0.9929 469,459 -0.19(-15.86%)
Dec 06, 2019 1.180 1.290 1.020 1.180 1,101,800 +0.00(+0.00%)
Dec 05, 2019 1.050 1.200 1.020 1.180 725,001 +0.12(+11.32%)
Dec 04, 2019 0.8800 1.120 0.8600 1.060 657,096 +0.17(+18.70%)
Dec 03, 2019 0.9150 0.9200 0.8550 0.8930 139,476 -0.01(-1.61%)
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.