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, 2019 0.9800 1.000 0.9251 0.9822 213,100 +0.01(+1.26%)
Dec 30, 2019 0.8700 1.020 0.8700 0.9700 262,077 +0.10(+11.49%)
Dec 27, 2019 0.8200 0.8973 0.8200 0.8700 188,300 +0.05(+6.10%)
Dec 26, 2019 0.8800 0.9000 0.8125 0.8200 179,715 -0.03(-3.54%)
Dec 24, 2019 0.8100 0.8585 0.8006 0.8501 76,700 +0.05(+6.18%)
Dec 23, 2019 0.8001 0.8612 0.8001 0.8006 195,420 +0.00(+0.07%)
Dec 20, 2019 0.8391 0.8391 0.7902 0.8000 94,100 -0.02(-2.56%)
Dec 19, 2019 0.8300 0.8850 0.7833 0.8210 313,474 -0.05(-5.65%)
Dec 18, 2019 0.8300 0.8769 0.8300 0.8702 167,606 +0.06(+6.79%)
Dec 17, 2019 0.7950 0.8513 0.7800 0.8149 154,926 -0.04(-4.68%)
Dec 16, 2019 0.7900 0.8700 0.7900 0.8549 140,633 +0.07(+9.25%)
Dec 13, 2019 0.9464 0.9900 0.7447 0.7825 397,700 -0.17(-17.63%)
Dec 12, 2019 0.9800 1.040 0.9300 0.9500 149,737 -0.03(-3.06%)
Dec 11, 2019 0.9276 1.000 0.9276 0.9800 129,906 +0.02(+1.56%)
Dec 10, 2019 0.9600 0.9800 0.9200 0.9649 159,078 -0.03(-2.82%)
Dec 09, 2019 1.150 1.174 0.9500 0.9929 469,459 -0.19(-15.86%)
Dec 06, 2019 1.180 1.290 1.020 1.180 1,101,800 +0.00(+0.00%)
Dec 05, 2019 1.050 1.200 1.020 1.180 725,001 +0.12(+11.32%)
Dec 04, 2019 0.8800 1.120 0.8600 1.060 657,096 +0.17(+18.70%)
Dec 03, 2019 0.9150 0.9200 0.8550 0.8930 139,476 -0.01(-1.61%)
Dec 02, 2019 0.8501 0.9200 0.8210 0.9076 340,585 +0.05(+5.53%)
Nov 29, 2019 0.8100 0.8680 0.8100 0.8600 75,500 +0.04(+5.15%)
Nov 27, 2019 0.8400 0.8580 0.7900 0.8179 33,000 +0.00(+0.49%)
Nov 26, 2019 0.8400 0.8700 0.8139 0.8139 335,394 -0.04(-4.25%)
Nov 25, 2019 0.8200 0.8680 0.7700 0.8500 320,163 +0.06(+7.51%)
Nov 22, 2019 0.7710 0.8288 0.7556 0.7906 139,400 +0.01(+1.40%)
Nov 21, 2019 0.7400 0.7846 0.7303 0.7797 118,505 +0.02(+2.51%)
Nov 20, 2019 0.7831 0.8499 0.7500 0.7606 187,144 -0.01(-1.53%)
Nov 19, 2019 0.7100 0.7724 0.7100 0.7724 271,116 +0.05(+7.26%)
Nov 18, 2019 0.7000 0.7400 0.6900 0.7201 223,986 +0.01(+1.42%)
Nov 15, 2019 0.7100 0.7300 0.6905 0.7100 103,500 +0.00(+0.00%)
Nov 14, 2019 0.6900 0.7149 0.6900 0.7100 99,327 +0.02(+2.16%)
Nov 13, 2019 0.7100 0.7198 0.6900 0.6950 106,601 -0.02(-2.11%)
Nov 12, 2019 0.6952 0.7125 0.6870 0.7100 167,500 +0.00(+0.00%)
Nov 11, 2019 0.6900 0.7300 0.6900 0.7100 158,095 +0.01(+1.43%)
Nov 08, 2019 0.7100 0.7198 0.6820 0.7000 111,900 -0.02(-2.78%)
Nov 07, 2019 0.6900 0.7200 0.6800 0.7200 149,969 +0.03(+4.85%)
Nov 06, 2019 0.7300 0.7300 0.6800 0.6867 143,497 -0.01(-1.07%)
Nov 05, 2019 0.6905 0.7000 0.6900 0.6941 80,720 -0.01(-0.84%)
Nov 04, 2019 0.7250 0.7250 0.6840 0.7000 145,615 -0.03(-3.45%)
Nov 01, 2019 0.6750 0.7300 0.6750 0.7250 469,000 +0.04(+5.84%)
Oct 31, 2019 0.6900 0.6987 0.6708 0.6850 136,595 -0.01(-2.14%)
Oct 30, 2019 0.6700 0.7000 0.6600 0.7000 105,803 +0.02(+2.94%)
Oct 29, 2019 0.6700 0.6900 0.6700 0.6800 230,189 +0.01(+1.49%)
Oct 28, 2019 0.7000 0.7000 0.6600 0.6700 312,195 -0.01(-1.41%)
Oct 25, 2019 0.6638 0.7049 0.6638 0.6796 230,200 +0.02(+2.66%)
Oct 24, 2019 0.6610 0.6996 0.6550 0.6620 213,108 -0.00(-0.60%)
Oct 23, 2019 0.6700 0.6900 0.6484 0.6660 180,324 -0.00(-0.60%)
Oct 22, 2019 0.6700 0.7100 0.6500 0.6700 526,884 +0.01(+0.75%)
Oct 21, 2019 0.6700 0.6798 0.6452 0.6650 490,215 -0.01(-2.19%)
Oct 18, 2019 0.6640 0.6890 0.6600 0.6799 302,200 +0.02(+3.02%)
Oct 17, 2019 0.6700 0.6779 0.6600 0.6600 191,431 -0.01(-1.49%)
Oct 16, 2019 0.6600 0.6800 0.6500 0.6700 272,057 +0.01(+1.52%)
Oct 15, 2019 0.6500 0.6700 0.6400 0.6600 361,237 +0.00(+0.70%)
Oct 14, 2019 0.6500 0.6693 0.6350 0.6554 504,179 +0.01(+1.63%)
Oct 11, 2019 0.6800 0.6800 0.6311 0.6449 423,800 -0.02(-3.17%)
Oct 10, 2019 0.6600 0.7000 0.6320 0.6660 727,604 +0.01(+0.91%)
Oct 09, 2019 0.6790 0.6900 0.6300 0.6600 932,424 -0.02(-2.94%)
Oct 08, 2019 0.7700 0.9100 0.6500 0.6800 6,659,543 -0.04(-4.93%)
Oct 07, 2019 0.6990 0.7605 0.6800 0.7153 496,504 +0.02(+2.48%)
Oct 04, 2019 0.7180 0.7185 0.6367 0.6980 449,700 -0.02(-2.28%)
Oct 03, 2019 0.7042 0.7415 0.6800 0.7143 507,252 +0.00(+0.62%)
Oct 02, 2019 0.7500 0.7500 0.7000 0.7099 486,065 -0.04(-5.60%)
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.