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

Nexttrip Inc (NQ: NTRP )

2.400 +0.060 (+2.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 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 (%)
Sep 30, 2020 1.260 1.480 1.080 1.110 14,436,106 -0.01(-0.89%)
Sep 29, 2020 1.120 1.130 1.090 1.120 34,290 +0.00(+0.00%)
Sep 28, 2020 1.130 1.130 1.089 1.120 37,170 +0.02(+1.82%)
Sep 25, 2020 1.120 1.150 1.050 1.100 108,000 -0.01(-0.90%)
Sep 24, 2020 1.160 1.170 1.110 1.110 62,955 -0.07(-5.93%)
Sep 23, 2020 1.180 1.200 1.140 1.180 92,573 +0.00(+0.00%)
Sep 22, 2020 1.180 1.220 1.160 1.180 132,142 -0.02(-1.67%)
Sep 21, 2020 1.200 1.210 1.177 1.200 45,409 -0.01(-0.83%)
Sep 18, 2020 1.220 1.230 1.180 1.210 86,100 +0.02(+1.68%)
Sep 17, 2020 1.210 1.230 1.190 1.190 101,182 -0.03(-2.46%)
Sep 16, 2020 1.220 1.240 1.201 1.220 59,334 +0.00(+0.00%)
Sep 15, 2020 1.210 1.240 1.200 1.220 43,720 +0.03(+2.52%)
Sep 14, 2020 1.210 1.220 1.180 1.190 92,333 +0.01(+0.85%)
Sep 11, 2020 1.120 1.200 1.120 1.180 123,300 +0.05(+4.42%)
Sep 10, 2020 1.130 1.170 1.120 1.130 59,415 +0.00(+0.00%)
Sep 09, 2020 1.130 1.170 1.120 1.130 31,088 -0.01(-0.88%)
Sep 08, 2020 1.110 1.160 1.070 1.140 75,557 +0.02(+1.79%)
Sep 04, 2020 1.160 1.190 1.110 1.120 178,600 -0.02(-1.75%)
Sep 03, 2020 1.150 1.170 1.100 1.140 369,145 -0.02(-1.72%)
Sep 02, 2020 1.090 1.170 1.070 1.160 272,576 +0.06(+5.45%)
Sep 01, 2020 1.150 1.150 1.060 1.100 323,655 +0.02(+1.85%)
Aug 31, 2020 1.090 1.120 1.060 1.080 137,504 +0.00(+0.00%)
Aug 28, 2020 1.100 1.100 1.060 1.080 41,700 -0.01(-0.92%)
Aug 27, 2020 1.120 1.140 1.060 1.090 137,475 -0.02(-1.80%)
Aug 26, 2020 1.110 1.130 1.060 1.110 70,336 +0.02(+1.83%)
Aug 25, 2020 1.060 1.120 1.050 1.090 119,478 +0.01(+0.93%)
Aug 24, 2020 1.120 1.120 1.060 1.080 227,613 -0.02(-1.82%)
Aug 21, 2020 1.100 1.130 1.050 1.100 322,700 +0.04(+3.77%)
Aug 20, 2020 1.090 1.130 1.040 1.060 226,433 -0.03(-2.75%)
Aug 19, 2020 1.070 1.120 1.050 1.090 197,810 +0.03(+2.83%)
Aug 18, 2020 1.060 1.100 1.030 1.060 305,395 +0.01(+0.95%)
Aug 17, 2020 1.110 1.145 1.040 1.050 338,646 -0.06(-5.41%)
Aug 14, 2020 1.150 1.170 1.100 1.110 100,200 -0.03(-2.63%)
Aug 13, 2020 1.150 1.170 1.120 1.140 154,567 -0.02(-1.72%)
Aug 12, 2020 1.140 1.170 1.140 1.160 100,128 +0.03(+2.65%)
Aug 11, 2020 1.280 1.280 1.070 1.130 401,364 -0.13(-10.32%)
Aug 10, 2020 1.240 1.270 1.200 1.260 673,148 +0.04(+3.28%)
Aug 07, 2020 1.200 1.260 1.180 1.220 283,600 +0.00(+0.00%)
Aug 06, 2020 1.170 1.300 1.160 1.220 1,430,063 +0.04(+3.39%)
Aug 05, 2020 1.170 1.190 1.140 1.180 183,953 +0.03(+2.61%)
Aug 04, 2020 1.140 1.180 1.120 1.150 200,490 +0.01(+0.88%)
Aug 03, 2020 1.150 1.160 1.100 1.140 114,696 +0.00(+0.00%)
Jul 31, 2020 1.160 1.200 1.080 1.140 326,100 -0.01(-0.87%)
Jul 30, 2020 1.220 1.220 1.070 1.150 848,412 +0.03(+2.68%)
Jul 29, 2020 1.140 1.170 1.100 1.120 407,176 -0.02(-1.75%)
Jul 28, 2020 1.180 1.180 1.135 1.140 101,201 -0.04(-3.39%)
Jul 27, 2020 1.220 1.220 1.160 1.180 140,228 -0.04(-3.28%)
Jul 24, 2020 1.170 1.230 1.170 1.220 115,400 +0.05(+4.27%)
Jul 23, 2020 1.200 1.210 1.170 1.170 55,192 -0.04(-3.31%)
Jul 22, 2020 1.210 1.215 1.170 1.210 130,606 +0.02(+1.68%)
Jul 21, 2020 1.230 1.250 1.180 1.190 70,934 -0.04(-3.25%)
Jul 20, 2020 1.180 1.240 1.180 1.230 258,352 +0.06(+5.13%)
Jul 17, 2020 1.180 1.200 1.150 1.170 110,400 +0.00(+0.00%)
Jul 16, 2020 1.150 1.180 1.140 1.170 191,354 +0.03(+2.63%)
Jul 15, 2020 1.180 1.190 1.120 1.140 279,542 -0.01(-0.87%)
Jul 14, 2020 1.170 1.190 1.110 1.150 273,954 -0.03(-2.54%)
Jul 13, 2020 1.170 1.200 1.160 1.180 34,832 +0.00(+0.00%)
Jul 10, 2020 1.190 1.200 1.160 1.180 135,700 +0.00(+0.00%)
Jul 09, 2020 1.200 1.220 1.160 1.180 107,750 +0.01(+0.85%)
Jul 08, 2020 1.180 1.210 1.160 1.170 237,915 -0.03(-2.50%)
Jul 07, 2020 1.190 1.204 1.160 1.200 70,325 +0.02(+1.69%)
Jul 06, 2020 1.210 1.210 1.150 1.180 147,583 +0.02(+1.72%)
Jul 02, 2020 1.160 1.200 1.147 1.160 259,000 +0.02(+1.75%)
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.