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 (%)
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%)
Sep 04, 2018 9.180 9.195 8.808 8.900 8,948 -0.35(-3.78%)
Aug 31, 2018 9.250 9.250 9.250 0 +0.07(+0.76%)
Aug 30, 2018 9.080 9.195 8.960 9.180 8,524 +0.15(+1.66%)
Aug 29, 2018 9.190 9.190 8.760 9.030 12,155 -0.22(-2.38%)
Aug 28, 2018 9.240 9.250 8.852 9.250 5,321 +0.02(+0.22%)
Aug 27, 2018 9.360 9.500 9.220 9.230 5,021 -0.17(-1.81%)
Aug 24, 2018 9.287 9.500 9.265 9.400 6,000 +0.15(+1.62%)
Aug 23, 2018 9.210 9.400 9.210 9.250 4,902 -0.08(-0.86%)
Aug 22, 2018 9.070 9.380 9.030 9.330 6,323 +0.34(+3.78%)
Aug 21, 2018 8.960 9.000 8.900 8.990 11,434 -0.01(-0.11%)
Aug 20, 2018 9.490 9.490 8.571 9.000 30,395 -0.50(-5.26%)
Aug 17, 2018 9.620 9.685 9.100 9.500 29,500 -0.17(-1.76%)
Aug 16, 2018 9.760 10.00 8.834 9.670 34,142 -0.01(-0.10%)
Aug 15, 2018 9.750 9.982 9.600 9.680 43,321 -0.02(-0.21%)
Aug 14, 2018 9.700 9.720 9.650 9.700 16,257 -0.02(-0.21%)
Aug 13, 2018 9.990 9.990 9.410 9.720 25,671 +0.12(+1.25%)
Aug 10, 2018 10.11 10.24 9.600 9.600 10,600 -0.78(-7.51%)
Aug 09, 2018 10.24 10.50 10.10 10.38 76,804 +0.14(+1.37%)
Aug 08, 2018 10.00 10.27 10.00 10.24 13,677 +0.26(+2.61%)
Aug 07, 2018 10.23 10.23 9.958 9.980 8,269 -0.19(-1.87%)
Aug 06, 2018 10.28 10.28 9.990 10.17 13,317 +0.11(+1.04%)
Aug 03, 2018 9.960 10.27 9.950 10.06 20,400 +0.21(+2.18%)
Aug 02, 2018 9.850 9.950 9.800 9.850 45,370 -0.07(-0.71%)
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.