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 (%)
Jun 29, 2018 9.660 9.795 9.531 9.680 34,674 +0.09(+0.94%)
Jun 28, 2018 9.300 9.890 9.300 9.590 25,311 +0.02(+0.21%)
Jun 27, 2018 9.670 9.700 9.270 9.570 8,097 -0.18(-1.85%)
Jun 26, 2018 9.600 9.750 9.350 9.750 27,990 +0.21(+2.20%)
Jun 25, 2018 9.800 9.800 9.270 9.540 16,275 -0.32(-3.25%)
Jun 22, 2018 9.467 9.860 9.420 9.860 25,794 +0.26(+2.71%)
Jun 21, 2018 9.580 9.600 9.000 9.600 34,025 +0.25(+2.67%)
Jun 20, 2018 9.690 9.769 8.650 9.350 56,645 -0.22(-2.30%)
Jun 19, 2018 9.650 9.995 9.420 9.570 20,144 -0.23(-2.35%)
Jun 18, 2018 10.05 10.10 9.598 9.800 32,728 -0.35(-3.45%)
Jun 15, 2018 10.15 9.930 10.15 4,610 +0.00(+0.00%)
Jun 14, 2018 10.04 10.18 9.759 10.15 16,855 -0.01(-0.10%)
Jun 13, 2018 10.35 10.36 10.02 10.16 36,450 -0.18(-1.74%)
Jun 12, 2018 10.71 10.90 9.680 10.34 33,683 -0.22(-2.08%)
Jun 11, 2018 10.49 10.59 10.34 10.56 14,218 +0.00(+0.00%)
Jun 08, 2018 10.57 10.95 10.18 10.56 24,377 +0.03(+0.28%)
Jun 07, 2018 10.80 10.80 10.20 10.53 4,745 +0.03(+0.29%)
Jun 06, 2018 10.08 10.93 9.910 10.50 40,151 +0.32(+3.14%)
Jun 05, 2018 10.12 10.33 9.870 10.18 10,953 -0.01(-0.10%)
Jun 04, 2018 10.44 10.44 9.750 10.19 21,165 -0.25(-2.39%)
Jun 01, 2018 10.32 10.64 9.679 10.44 38,821 -0.06(-0.57%)
May 31, 2018 10.64 11.19 9.560 10.50 47,547 -0.04(-0.38%)
May 30, 2018 10.01 10.88 10.01 10.54 104,631 +0.54(+5.40%)
May 29, 2018 9.670 10.00 9.513 10.00 31,226 +0.33(+3.41%)
May 25, 2018 9.670 9.670 9.670 0 +0.08(+0.83%)
May 24, 2018 9.410 9.650 9.410 9.590 16,410 +0.09(+0.95%)
May 23, 2018 9.490 9.500 9.350 9.500 15,307 +0.00(+0.00%)
May 22, 2018 9.310 9.500 9.301 9.500 9,950 +0.10(+1.06%)
May 21, 2018 9.450 9.500 9.320 9.400 9,795 -0.05(-0.53%)
May 18, 2018 9.340 9.450 9.250 9.450 13,025 +0.26(+2.83%)
May 17, 2018 9.010 9.460 8.910 9.190 71,706 +0.24(+2.68%)
May 16, 2018 9.050 9.385 8.910 8.950 79,123 -0.09(-1.00%)
May 15, 2018 9.040 9.050 8.770 9.040 13,320 +0.04(+0.44%)
May 14, 2018 9.070 9.070 8.860 9.000 7,930 -0.06(-0.66%)
May 11, 2018 9.150 9.190 8.980 9.060 13,505 -0.04(-0.44%)
May 10, 2018 9.050 9.190 8.787 9.100 13,356 +0.13(+1.45%)
May 09, 2018 8.800 8.980 8.770 8.970 12,772 +0.08(+0.90%)
May 08, 2018 9.000 9.000 8.800 8.890 7,539 -0.10(-1.11%)
May 07, 2018 9.000 9.210 8.510 8.990 52,112 +0.00(+0.00%)
May 04, 2018 8.900 9.240 8.820 8.990 20,317 +0.05(+0.56%)
May 03, 2018 8.890 8.940 8.730 8.940 6,945 +0.07(+0.79%)
May 02, 2018 8.870 8.940 8.712 8.870 22,563 +0.00(+0.00%)
May 01, 2018 8.495 8.900 8.495 8.870 49,515 +0.07(+0.80%)
Apr 30, 2018 8.650 8.820 8.340 8.800 34,692 +0.16(+1.85%)
Apr 27, 2018 8.710 8.850 8.380 8.640 23,149 +0.09(+1.05%)
Apr 26, 2018 8.380 8.860 8.380 8.550 4,931 -0.15(-1.72%)
Apr 25, 2018 8.560 8.810 8.390 8.700 25,634 -0.01(-0.11%)
Apr 24, 2018 8.780 8.850 8.500 8.710 10,363 +0.04(+0.46%)
Apr 23, 2018 8.750 8.750 8.581 8.670 33,647 +0.00(+0.00%)
Apr 20, 2018 8.560 8.750 8.485 8.670 8,402 +0.09(+1.05%)
Apr 19, 2018 8.610 8.610 8.280 8.580 13,583 -0.02(-0.23%)
Apr 18, 2018 8.760 8.810 8.490 8.600 6,540 -0.05(-0.58%)
Apr 17, 2018 8.410 8.680 8.100 8.650 41,913 +0.31(+3.72%)
Apr 16, 2018 8.360 8.550 8.050 8.340 28,424 +0.14(+1.71%)
Apr 13, 2018 8.140 8.470 7.741 8.200 19,351 +0.24(+3.02%)
Apr 12, 2018 8.040 8.250 7.955 7.960 8,319 -0.02(-0.25%)
Apr 11, 2018 7.810 8.420 7.700 7.980 46,330 +0.26(+3.37%)
Apr 10, 2018 7.840 7.980 7.620 7.720 31,788 -0.03(-0.39%)
Apr 09, 2018 7.970 7.970 7.300 7.750 39,698 +0.01(+0.13%)
Apr 06, 2018 8.090 8.180 7.370 7.740 18,957 +0.02(+0.26%)
Apr 05, 2018 8.020 8.640 7.720 7.720 54,368 -0.33(-4.10%)
Apr 04, 2018 7.864 8.150 7.170 8.050 40,533 +0.04(+0.50%)
Apr 03, 2018 8.220 8.220 7.960 8.010 7,815 -0.28(-3.38%)
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.