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 31, 2020 0.9180 0.9500 0.8150 0.8200 105,449 -0.10(-10.87%)
Mar 30, 2020 0.8749 0.9400 0.8601 0.9200 231,915 +0.06(+6.98%)
Mar 27, 2020 0.8600 0.8900 0.8000 0.8600 77,500 -0.03(-3.37%)
Mar 26, 2020 0.8300 0.9100 0.7910 0.8900 110,185 +0.05(+6.13%)
Mar 25, 2020 0.8745 0.9900 0.8255 0.8386 197,281 -0.06(-6.82%)
Mar 24, 2020 0.8500 1.090 0.7739 0.9000 271,768 +0.05(+5.88%)
Mar 23, 2020 0.7979 0.8550 0.7402 0.8500 157,334 +0.03(+3.62%)
Mar 20, 2020 0.8200 0.8612 0.7500 0.8203 311,900 +0.02(+2.54%)
Mar 19, 2020 0.7000 0.8200 0.7000 0.8000 275,775 +0.09(+12.15%)
Mar 18, 2020 0.7400 0.7700 0.6808 0.7133 257,923 -0.05(-6.76%)
Mar 17, 2020 0.7517 0.7700 0.7110 0.7650 405,033 +0.01(+0.66%)
Mar 16, 2020 0.7800 0.8000 0.7200 0.7600 237,705 -0.09(-10.60%)
Mar 13, 2020 0.8700 0.8899 0.7610 0.8501 549,200 +0.06(+8.21%)
Mar 12, 2020 0.8400 0.8750 0.7856 0.7856 178,064 -0.08(-9.70%)
Mar 11, 2020 0.8715 0.9150 0.8500 0.8700 238,327 -0.03(-3.38%)
Mar 10, 2020 1.000 1.010 0.8620 0.9004 144,790 -0.00(-0.51%)
Mar 09, 2020 1.000 1.010 0.9000 0.9050 231,624 -0.15(-13.81%)
Mar 06, 2020 1.110 1.170 1.040 1.050 202,500 -0.07(-6.25%)
Mar 05, 2020 1.140 1.180 1.060 1.120 198,051 -0.06(-5.08%)
Mar 04, 2020 1.110 1.215 1.100 1.180 189,220 +0.10(+9.26%)
Mar 03, 2020 1.110 1.180 1.080 1.080 190,414 -0.05(-4.42%)
Mar 02, 2020 1.110 1.210 1.060 1.130 244,173 +0.04(+3.67%)
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%)
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.