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, 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%)
Oct 01, 2018 8.950 8.990 8.670 8.990 9,644 +0.18(+2.04%)
Sep 28, 2018 8.400 9.240 8.110 8.810 16,300 +0.47(+5.64%)
Sep 27, 2018 8.010 8.600 8.000 8.340 7,875 -0.08(-0.95%)
Sep 26, 2018 8.000 9.100 7.990 8.420 14,933 +0.37(+4.60%)
Sep 25, 2018 8.470 8.470 7.545 8.050 23,111 -0.51(-5.96%)
Sep 24, 2018 8.320 8.560 8.315 8.560 4,196 +0.24(+2.88%)
Sep 21, 2018 8.910 9.000 8.320 8.320 18,800 -0.58(-6.52%)
Sep 20, 2018 8.840 8.900 8.780 8.900 6,712 +0.34(+3.97%)
Sep 19, 2018 8.804 9.380 8.538 8.560 7,553 -0.29(-3.28%)
Sep 18, 2018 8.780 9.000 8.675 8.850 5,445 +0.37(+4.36%)
Sep 17, 2018 7.880 8.700 7.880 8.480 2,697 -0.21(-2.42%)
Sep 14, 2018 8.170 8.750 8.170 8.690 8,700 -0.06(-0.69%)
Sep 13, 2018 9.030 9.030 8.570 8.750 16,007 -0.23(-2.56%)
Sep 12, 2018 8.684 9.030 8.684 8.980 3,399 -0.05(-0.55%)
Sep 11, 2018 9.130 9.200 8.966 9.030 7,401 -0.27(-2.90%)
Sep 10, 2018 9.200 9.300 9.200 9.300 3,269 -0.05(-0.53%)
Sep 07, 2018 9.350 9.350 8.900 9.350 17,100 -0.05(-0.53%)
Sep 06, 2018 9.440 9.485 9.270 9.400 7,907 +0.12(+1.29%)
Sep 05, 2018 8.995 9.480 8.824 9.280 9,452 +0.38(+4.27%)
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.