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

Nexttrip Inc (NQ: NTRP )

2.410 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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 (%)
Nov 30, 2017 7.350 7.350 6.960 7.200 17,492 -0.14(-1.91%)
Nov 29, 2017 7.350 7.620 7.100 7.340 24,684 +0.17(+2.37%)
Nov 28, 2017 6.739 7.400 6.671 7.170 11,510 +0.02(+0.28%)
Nov 27, 2017 6.570 7.530 6.570 7.150 27,219 +0.40(+5.93%)
Nov 24, 2017 6.680 6.750 6.430 6.750 11,229 +0.09(+1.35%)
Nov 22, 2017 7.145 7.170 6.565 6.660 36,051 -0.33(-4.78%)
Nov 21, 2017 6.190 8.080 5.875 6.994 148,061 +0.75(+12.09%)
Nov 20, 2017 5.990 6.250 5.833 6.240 17,961 +0.25(+4.17%)
Nov 17, 2017 5.100 6.440 5.100 5.990 83,313 +0.57(+10.52%)
Nov 16, 2017 4.670 5.441 4.568 5.420 55,475 +0.50(+10.16%)
Nov 15, 2017 4.450 4.970 4.441 4.920 15,964 +0.19(+4.02%)
Nov 14, 2017 4.370 4.730 4.370 4.730 13,091 +0.28(+6.29%)
Nov 13, 2017 4.450 4.650 4.410 4.450 29,807 +0.08(+1.83%)
Nov 10, 2017 4.300 4.750 4.220 4.370 39,601 +0.09(+2.10%)
Nov 09, 2017 4.430 4.680 4.280 4.280 18,706 -0.26(-5.73%)
Nov 08, 2017 4.360 4.795 4.360 4.540 5,373 +0.18(+4.13%)
Nov 07, 2017 4.820 4.840 4.360 4.360 15,020 -0.56(-11.47%)
Nov 06, 2017 5.130 5.500 4.810 4.925 19,580 -0.17(-3.43%)
Nov 03, 2017 4.616 5.100 4.600 5.100 12,322 +0.59(+13.08%)
Nov 02, 2017 4.340 4.570 4.339 4.510 7,400 +0.13(+2.97%)
Nov 01, 2017 4.475 4.475 4.325 4.380 2,200 -0.05(-1.13%)
Oct 31, 2017 4.200 4.490 4.200 4.430 23,216 +0.25(+5.98%)
Oct 30, 2017 4.360 4.450 4.130 4.180 15,736 +0.19(+4.76%)
Oct 27, 2017 4.440 4.530 3.970 3.990 34,713 -0.36(-8.28%)
Oct 26, 2017 4.550 4.580 4.310 4.350 19,911 -0.24(-5.23%)
Oct 25, 2017 4.310 4.750 4.200 4.590 27,181 +0.49(+11.95%)
Oct 24, 2017 4.310 4.340 4.100 4.100 2,597 -0.21(-4.87%)
Oct 23, 2017 4.282 4.600 4.281 4.310 14,704 -0.34(-7.31%)
Oct 20, 2017 4.660 4.710 4.270 4.650 6,240 +0.09(+1.97%)
Oct 19, 2017 4.740 4.791 4.460 4.560 21,927 -0.26(-5.39%)
Oct 18, 2017 4.821 4.920 4.700 4.820 19,486 +0.00(+0.00%)
Oct 17, 2017 4.930 4.930 4.700 4.820 17,460 -0.19(-3.79%)
Oct 16, 2017 4.800 5.010 4.800 5.010 5,712 +0.16(+3.30%)
Oct 13, 2017 4.810 4.850 4.800 4.850 6,379 -0.06(-1.22%)
Oct 12, 2017 4.910 5.049 4.840 4.910 7,996 +0.09(+1.87%)
Oct 11, 2017 4.940 5.093 4.810 4.820 5,025 -0.17(-3.41%)
Oct 10, 2017 5.240 5.240 4.900 4.990 4,441 +0.00(+0.00%)
Oct 09, 2017 5.010 5.010 4.990 4.990 3,810 -0.09(-1.77%)
Oct 06, 2017 5.120 5.240 4.900 5.080 38,613 -0.40(-7.30%)
Oct 05, 2017 5.170 5.540 5.080 5.480 20,356 +0.11(+2.05%)
Oct 04, 2017 5.070 5.450 5.070 5.370 19,368 +0.25(+4.88%)
Oct 03, 2017 5.650 5.650 5.120 5.120 22,435 -0.19(-3.58%)
Oct 02, 2017 5.204 5.812 5.170 5.310 34,681 +0.15(+2.91%)
Sep 29, 2017 5.240 5.490 5.160 5.160 14,163 +0.01(+0.19%)
Sep 28, 2017 5.050 5.440 5.050 5.150 24,727 -0.09(-1.72%)
Sep 27, 2017 5.230 5.350 5.230 5.240 8,219 -0.04(-0.76%)
Sep 26, 2017 5.440 5.474 5.280 5.280 6,159 -0.10(-1.86%)
Sep 25, 2017 5.660 5.660 5.250 5.380 26,701 -0.51(-8.66%)
Sep 22, 2017 5.710 6.000 5.480 5.890 30,930 +0.10(+1.73%)
Sep 21, 2017 5.640 5.790 5.600 5.790 23,192 +0.14(+2.48%)
Sep 20, 2017 5.290 5.810 5.190 5.650 45,365 +0.11(+1.99%)
Sep 19, 2017 6.000 6.000 5.400 5.540 23,674 -0.34(-5.78%)
Sep 18, 2017 5.650 5.880 5.220 5.880 31,029 +0.23(+4.07%)
Sep 15, 2017 5.740 5.740 5.300 5.650 18,331 +0.10(+1.80%)
Sep 14, 2017 5.360 5.790 5.290 5.550 61,114 +0.37(+7.14%)
Sep 13, 2017 4.720 5.450 4.635 5.180 109,748 +0.50(+10.68%)
Sep 12, 2017 4.720 4.720 4.529 4.680 11,412 +0.01(+0.21%)
Sep 11, 2017 4.500 4.720 4.415 4.670 42,480 +0.25(+5.66%)
Sep 08, 2017 4.270 4.500 4.270 4.420 6,939 +0.01(+0.23%)
Sep 07, 2017 4.266 4.500 4.266 4.410 16,370 -0.08(-1.78%)
Sep 06, 2017 4.300 4.500 4.129 4.490 20,614 +0.12(+2.86%)
Sep 05, 2017 4.650 4.650 4.268 4.365 12,983 -0.22(-4.90%)
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.