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

Nexttrip Inc (NQ: NTRP )

2.480 +0.070 (+2.90%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 13, 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 (%)
Dec 31, 2018 3.470 3.710 3.330 3.570 91,600 +0.10(+2.88%)
Dec 28, 2018 3.570 3.690 3.410 3.470 62,200 -0.11(-3.07%)
Dec 27, 2018 3.615 3.749 3.430 3.580 21,137 -0.05(-1.38%)
Dec 26, 2018 3.750 3.750 3.340 3.630 52,414 +0.01(+0.28%)
Dec 24, 2018 3.950 4.480 3.330 3.620 70,700 -0.08(-2.16%)
Dec 21, 2018 3.770 3.770 3.630 3.700 60,100 -0.04(-1.07%)
Dec 20, 2018 3.840 3.900 3.630 3.740 50,822 -0.13(-3.36%)
Dec 19, 2018 3.870 4.000 3.860 3.870 42,285 -0.13(-3.25%)
Dec 18, 2018 4.050 4.050 3.620 4.000 111,039 +0.02(+0.50%)
Dec 17, 2018 4.010 4.100 3.761 3.980 170,840 -0.12(-2.93%)
Dec 14, 2018 4.440 4.500 4.010 4.100 46,500 -0.34(-7.66%)
Dec 13, 2018 3.880 4.488 3.778 4.440 65,466 +0.63(+16.54%)
Dec 12, 2018 4.830 4.830 3.810 3.810 172,356 -1.14(-23.03%)
Dec 11, 2018 5.150 5.150 4.750 4.950 9,311 +0.05(+1.02%)
Dec 10, 2018 5.350 5.350 4.900 4.900 22,289 -0.50(-9.26%)
Dec 07, 2018 5.400 5.550 5.340 5.400 8,200 +0.10(+1.89%)
Dec 06, 2018 5.500 5.500 4.740 5.300 10,284 -0.36(-6.36%)
Dec 04, 2018 5.770 5.850 5.500 5.660 7,300 +0.06(+1.07%)
Dec 03, 2018 5.810 6.385 5.600 5.600 22,496 -0.32(-5.41%)
Nov 30, 2018 5.900 6.250 5.730 5.920 11,000 -0.08(-1.33%)
Nov 29, 2018 5.960 6.000 5.840 6.000 13,647 +0.03(+0.50%)
Nov 28, 2018 5.960 6.010 5.830 5.970 4,187 -0.01(-0.17%)
Nov 27, 2018 5.950 6.780 5.750 5.980 7,912 +0.03(+0.50%)
Nov 26, 2018 6.210 6.210 5.689 5.950 14,750 -0.18(-2.94%)
Nov 23, 2018 6.180 6.230 6.000 6.130 2,000 +0.23(+3.90%)
Nov 21, 2018 5.900 5.900 5.900 0 -0.08(-1.34%)
Nov 20, 2018 6.160 6.180 5.810 5.980 9,814 -0.07(-1.16%)
Nov 19, 2018 6.050 6.160 5.929 6.050 8,603 +0.04(+0.67%)
Nov 16, 2018 5.750 6.340 5.480 6.010 25,900 +0.08(+1.35%)
Nov 15, 2018 5.900 6.061 5.762 5.930 4,192 +0.00(+0.00%)
Nov 14, 2018 6.471 6.472 5.820 5.930 21,445 -0.41(-6.47%)
Nov 13, 2018 6.460 6.490 6.020 6.340 9,535 +0.04(+0.63%)
Nov 12, 2018 6.610 6.940 6.210 6.300 9,852 -0.67(-9.61%)
Nov 09, 2018 6.980 6.980 6.690 6.970 1,300 +0.01(+0.14%)
Nov 08, 2018 6.920 7.000 6.543 6.960 5,274 +0.06(+0.87%)
Nov 07, 2018 7.100 7.450 6.900 6.900 17,627 -0.20(-2.82%)
Nov 06, 2018 7.920 7.973 7.085 7.100 15,492 -0.19(-2.61%)
Nov 05, 2018 7.100 7.350 7.100 7.290 3,717 +0.02(+0.28%)
Nov 02, 2018 7.350 7.510 7.000 7.270 7,800 +0.27(+3.86%)
Nov 01, 2018 7.000 7.100 6.975 7.000 12,162 -0.06(-0.85%)
Oct 31, 2018 6.360 7.180 6.360 7.060 11,533 +0.84(+13.50%)
Oct 30, 2018 6.335 6.342 6.120 6.220 17,036 -0.20(-3.12%)
Oct 29, 2018 6.550 6.680 6.240 6.420 11,910 -0.32(-4.75%)
Oct 26, 2018 6.570 6.750 6.480 6.740 3,400 +0.23(+3.53%)
Oct 25, 2018 6.526 7.055 6.200 6.510 18,786 -0.19(-2.84%)
Oct 24, 2018 7.460 7.470 6.010 6.700 33,709 -0.15(-2.19%)
Oct 23, 2018 6.770 6.980 6.705 6.850 10,231 -0.15(-2.14%)
Oct 22, 2018 7.170 7.170 6.830 7.000 10,102 -0.17(-2.37%)
Oct 19, 2018 7.340 7.445 6.783 7.170 11,600 -0.11(-1.51%)
Oct 18, 2018 7.380 7.380 6.930 7.280 3,941 -0.10(-1.36%)
Oct 17, 2018 6.697 7.380 6.697 7.380 18,469 +0.68(+10.15%)
Oct 16, 2018 6.620 6.730 6.500 6.700 11,498 +0.35(+5.51%)
Oct 15, 2018 6.720 6.944 6.220 6.350 25,408 -0.59(-8.50%)
Oct 12, 2018 6.910 7.445 6.880 6.940 5,600 +0.02(+0.29%)
Oct 11, 2018 6.850 7.090 6.740 6.920 12,691 +0.00(+0.00%)
Oct 10, 2018 7.500 7.600 6.860 6.920 16,368 -0.55(-7.36%)
Oct 09, 2018 7.860 7.880 7.180 7.470 18,348 -0.50(-6.27%)
Oct 08, 2018 7.950 7.970 7.580 7.970 3,252 +0.40(+5.28%)
Oct 05, 2018 8.230 8.230 7.570 7.570 13,500 -0.42(-5.26%)
Oct 04, 2018 8.600 8.600 7.590 7.990 10,103 -0.55(-6.44%)
Oct 03, 2018 8.327 8.890 8.327 8.540 3,957 -0.28(-3.17%)
Oct 02, 2018 8.730 8.990 8.610 8.820 11,030 -0.17(-1.89%)
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.