Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

1.720 -0.160 (-8.51%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 7.140 7.140 6.774 6.970 14,694 -0.10(-1.41%)
Jan 30, 2018 6.770 6.980 6.770 7.070 22,591 +0.10(+1.43%)
Jan 29, 2018 6.940 7.030 6.800 6.970 9,768 +0.01(+0.15%)
Jan 26, 2018 6.900 7.190 6.765 6.960 24,728 +0.06(+0.87%)
Jan 25, 2018 6.850 6.900 6.600 6.900 28,824 +0.13(+1.92%)
Jan 24, 2018 6.800 6.950 6.770 6.770 32,567 -0.02(-0.29%)
Jan 23, 2018 6.600 6.990 6.600 6.790 16,976 +0.16(+2.41%)
Jan 22, 2018 7.040 7.040 6.510 6.630 45,217 -0.38(-5.42%)
Jan 19, 2018 7.000 7.300 6.975 7.010 29,108 -0.09(-1.27%)
Jan 18, 2018 6.876 7.350 6.876 7.100 51,602 +0.00(+0.00%)
Jan 17, 2018 7.295 7.295 6.810 7.100 73,686 -0.09(-1.25%)
Jan 16, 2018 7.100 7.100 6.978 7.190 24,571 +0.21(+3.01%)
Jan 12, 2018 6.980 6.980 6.980 0 +0.23(+3.41%)
Jan 11, 2018 6.390 6.790 5.916 6.750 25,667 +0.20(+3.05%)
Jan 10, 2018 6.980 6.980 6.550 6.550 29,840 -0.45(-6.43%)
Jan 09, 2018 7.200 7.210 6.700 7.000 41,975 -0.20(-2.78%)
Jan 08, 2018 7.670 8.004 6.900 7.200 56,234 -0.43(-5.64%)
Jan 05, 2018 8.320 9.000 6.815 7.630 206,387 -0.17(-2.18%)
Jan 04, 2018 7.800 7.990 7.580 7.800 66,987 +0.22(+2.90%)
Jan 03, 2018 7.400 7.730 7.310 7.580 20,989 +0.33(+4.55%)
Jan 02, 2018 6.980 7.730 6.980 7.250 78,308 +0.21(+2.98%)
Dec 29, 2017 7.040 7.040 7.040 0 +0.09(+1.29%)
Dec 28, 2017 6.860 7.220 6.685 6.950 30,156 -0.03(-0.43%)
Dec 27, 2017 7.430 7.820 6.550 6.980 41,895 -0.37(-5.03%)
Dec 26, 2017 7.500 7.500 6.741 7.350 34,827 +0.17(+2.37%)
Dec 22, 2017 7.700 7.860 5.410 7.180 75,068 -0.52(-6.75%)
Dec 21, 2017 8.000 8.240 7.165 7.700 35,374 +0.01(+0.13%)
Dec 20, 2017 8.360 8.360 7.332 7.690 29,151 -0.22(-2.78%)
Dec 19, 2017 8.500 8.500 7.850 7.910 45,674 -0.55(-6.50%)
Dec 18, 2017 8.220 8.750 8.110 8.460 59,777 +0.30(+3.68%)
Dec 15, 2017 7.550 8.200 7.520 8.160 79,388 +0.61(+8.08%)
Dec 14, 2017 6.700 7.550 6.700 7.550 87,246 +0.75(+11.03%)
Dec 13, 2017 6.637 6.870 6.637 6.800 18,712 +0.15(+2.26%)
Dec 12, 2017 6.470 6.920 6.470 6.650 23,590 +0.08(+1.22%)
Dec 11, 2017 6.788 6.891 6.570 6.570 7,195 -0.43(-6.14%)
Dec 08, 2017 7.000 7.240 7.000 7.000 15,588 +0.19(+2.79%)
Dec 07, 2017 6.520 7.000 6.520 6.810 7,947 -0.23(-3.27%)
Dec 06, 2017 6.780 7.280 6.560 7.040 32,467 +0.25(+3.68%)
Dec 05, 2017 7.210 7.210 5.510 6.790 48,452 -0.35(-4.90%)
Dec 04, 2017 7.355 7.360 7.000 7.140 22,112 +0.07(+0.99%)
Dec 01, 2017 7.051 7.190 6.970 7.070 11,805 -0.13(-1.81%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.