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 (%)
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%)
Oct 01, 2019 0.8100 0.8100 0.7301 0.7520 684,429 -0.06(-7.16%)
Sep 30, 2019 0.7600 0.8400 0.7100 0.8100 1,381,622 +0.05(+6.58%)
Sep 27, 2019 0.8200 0.8200 0.7488 0.7600 349,500 -0.03(-3.80%)
Sep 26, 2019 0.8000 0.8400 0.7600 0.7900 203,987 -0.01(-0.63%)
Sep 25, 2019 0.7990 0.8580 0.7500 0.7950 888,452 +0.01(+0.63%)
Sep 24, 2019 0.8400 0.8500 0.7700 0.7900 238,669 -0.05(-5.95%)
Sep 23, 2019 0.8200 0.8500 0.8000 0.8400 455,973 +0.00(+0.00%)
Sep 20, 2019 0.9160 0.9199 0.8400 0.8400 627,800 -0.07(-7.69%)
Sep 19, 2019 0.9500 1.160 0.9100 0.9100 1,849,968 +0.01(+1.11%)
Sep 18, 2019 0.8100 0.9100 0.7800 0.9000 1,039,592 +0.08(+9.76%)
Sep 17, 2019 0.9000 0.9000 0.8100 0.8200 638,577 -0.06(-6.29%)
Sep 16, 2019 0.8800 0.9000 0.8500 0.8750 281,864 -0.01(-0.57%)
Sep 13, 2019 0.9000 0.9300 0.8500 0.8800 401,200 -0.02(-2.22%)
Sep 12, 2019 0.8800 0.9100 0.8200 0.9000 1,279,465 -0.01(-0.72%)
Sep 11, 2019 0.9600 0.9789 0.8602 0.9065 873,145 -0.01(-1.47%)
Sep 10, 2019 0.9700 1.000 0.9100 0.9200 1,272,875 -0.08(-8.00%)
Sep 09, 2019 0.8500 1.050 0.8100 1.000 5,008,549 -3.40(-77.27%)
Sep 06, 2019 4.770 4.793 4.300 4.400 233,900 -0.37(-7.76%)
Sep 05, 2019 5.200 5.200 4.631 4.770 292,899 -0.41(-7.92%)
Sep 04, 2019 5.380 5.380 4.850 5.180 287,245 -0.13(-2.45%)
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.