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

Nexttrip Inc (NQ: NTRP )

2.770 -0.200 (-6.73%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.140 8.140 8.140 0 +0.15(+1.88%)
Mar 28, 2018 7.940 8.000 7.850 7.990 16,010 +0.09(+1.14%)
Mar 27, 2018 7.920 7.960 7.530 7.900 29,839 +0.61(+8.37%)
Mar 26, 2018 7.400 8.000 7.170 7.290 11,737 -0.13(-1.75%)
Mar 23, 2018 7.875 7.930 7.270 7.420 21,744 -0.48(-6.08%)
Mar 22, 2018 8.120 8.120 7.900 7.900 8,959 -0.18(-2.23%)
Mar 21, 2018 8.240 8.240 7.700 8.080 17,967 -0.05(-0.62%)
Mar 20, 2018 8.010 8.260 7.800 8.130 71,478 -0.21(-2.52%)
Mar 19, 2018 8.310 8.510 8.010 8.340 3,143 -0.06(-0.71%)
Mar 16, 2018 8.650 8.650 7.840 8.400 30,533 +0.08(+0.96%)
Mar 15, 2018 8.875 8.990 8.310 8.320 4,222 -0.52(-5.88%)
Mar 14, 2018 8.890 8.980 8.450 8.840 38,548 -0.07(-0.81%)
Mar 13, 2018 8.990 9.260 8.900 8.912 31,140 -0.08(-0.86%)
Mar 12, 2018 9.000 9.000 8.865 8.990 10,357 +0.00(+0.00%)
Mar 09, 2018 9.000 9.000 8.701 8.990 14,915 -0.01(-0.11%)
Mar 08, 2018 8.760 9.100 8.480 9.000 29,152 +0.42(+4.90%)
Mar 07, 2018 8.950 9.110 8.580 8.580 5,484 -0.23(-2.61%)
Mar 06, 2018 8.260 9.250 8.260 8.810 38,721 +0.25(+2.92%)
Mar 05, 2018 8.540 8.740 8.308 8.560 9,303 -0.13(-1.50%)
Mar 02, 2018 8.340 8.690 8.250 8.690 13,113 +0.10(+1.16%)
Mar 01, 2018 8.740 8.740 8.290 8.590 11,153 -0.08(-0.92%)
Feb 28, 2018 9.470 9.520 8.390 8.670 42,619 -0.83(-8.74%)
Feb 27, 2018 9.640 9.890 9.090 9.500 55,147 -0.07(-0.73%)
Feb 26, 2018 9.490 9.800 9.350 9.570 51,656 +0.22(+2.35%)
Feb 23, 2018 8.650 9.400 8.448 9.350 51,564 +0.70(+8.09%)
Feb 22, 2018 8.410 8.650 8.400 8.650 43,274 +0.36(+4.34%)
Feb 21, 2018 8.450 8.450 8.100 8.290 5,299 -0.07(-0.84%)
Feb 20, 2018 8.640 8.640 8.080 8.360 15,231 -0.29(-3.34%)
Feb 16, 2018 8.648 8.648 8.648 0 +0.29(+3.45%)
Feb 15, 2018 8.590 8.590 7.790 8.360 30,677 -0.14(-1.65%)
Feb 14, 2018 8.240 8.600 8.220 8.500 12,903 +0.09(+1.07%)
Feb 13, 2018 8.210 8.410 8.020 8.410 14,193 +0.20(+2.44%)
Feb 12, 2018 7.880 8.500 7.880 8.210 21,401 +0.17(+2.11%)
Feb 09, 2018 8.580 8.580 7.600 8.040 39,953 -0.13(-1.59%)
Feb 08, 2018 8.430 8.640 7.710 8.170 19,861 -0.31(-3.66%)
Feb 07, 2018 8.200 8.640 8.000 8.480 51,320 +0.28(+3.41%)
Feb 06, 2018 7.940 8.200 7.601 8.200 27,660 +0.40(+5.13%)
Feb 05, 2018 7.820 7.980 7.814 7.800 23,599 -0.02(-0.26%)
Feb 02, 2018 7.290 8.000 6.900 7.820 105,422 +0.64(+8.91%)
Feb 01, 2018 7.060 7.280 6.840 7.180 71,028 +0.21(+3.01%)
Jan 31, 2018 7.140 7.140 6.774 6.970 14,694 -0.10(-1.41%)
Jan 30, 2018 6.770 6.980 6.770 7.070 22,591 +0.10(+1.43%)
Jan 29, 2018 6.940 7.030 6.800 6.970 9,768 +0.01(+0.15%)
Jan 26, 2018 6.900 7.190 6.765 6.960 24,728 +0.06(+0.87%)
Jan 25, 2018 6.850 6.900 6.600 6.900 28,824 +0.13(+1.92%)
Jan 24, 2018 6.800 6.950 6.770 6.770 32,567 -0.02(-0.29%)
Jan 23, 2018 6.600 6.990 6.600 6.790 16,976 +0.16(+2.41%)
Jan 22, 2018 7.040 7.040 6.510 6.630 45,217 -0.38(-5.42%)
Jan 19, 2018 7.000 7.300 6.975 7.010 29,108 -0.09(-1.27%)
Jan 18, 2018 6.876 7.350 6.876 7.100 51,602 +0.00(+0.00%)
Jan 17, 2018 7.295 7.295 6.810 7.100 73,686 -0.09(-1.25%)
Jan 16, 2018 7.100 7.100 6.978 7.190 24,571 +0.21(+3.01%)
Jan 12, 2018 6.980 6.980 6.980 0 +0.23(+3.41%)
Jan 11, 2018 6.390 6.790 5.916 6.750 25,667 +0.20(+3.05%)
Jan 10, 2018 6.980 6.980 6.550 6.550 29,840 -0.45(-6.43%)
Jan 09, 2018 7.200 7.210 6.700 7.000 41,975 -0.20(-2.78%)
Jan 08, 2018 7.670 8.004 6.900 7.200 56,234 -0.43(-5.64%)
Jan 05, 2018 8.320 9.000 6.815 7.630 206,387 -0.17(-2.18%)
Jan 04, 2018 7.800 7.990 7.580 7.800 66,987 +0.22(+2.90%)
Jan 03, 2018 7.400 7.730 7.310 7.580 20,989 +0.33(+4.55%)
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.