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 )

2.140 -0.130 (-5.73%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 4, 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 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%)
Nov 01, 2017 4.475 4.475 4.325 4.380 2,200 -0.05(-1.13%)
Oct 31, 2017 4.200 4.490 4.200 4.430 23,216 +0.25(+5.98%)
Oct 30, 2017 4.360 4.450 4.130 4.180 15,736 +0.19(+4.76%)
Oct 27, 2017 4.440 4.530 3.970 3.990 34,713 -0.36(-8.28%)
Oct 26, 2017 4.550 4.580 4.310 4.350 19,911 -0.24(-5.23%)
Oct 25, 2017 4.310 4.750 4.200 4.590 27,181 +0.49(+11.95%)
Oct 24, 2017 4.310 4.340 4.100 4.100 2,597 -0.21(-4.87%)
Oct 23, 2017 4.282 4.600 4.281 4.310 14,704 -0.34(-7.31%)
Oct 20, 2017 4.660 4.710 4.270 4.650 6,240 +0.09(+1.97%)
Oct 19, 2017 4.740 4.791 4.460 4.560 21,927 -0.26(-5.39%)
Oct 18, 2017 4.821 4.920 4.700 4.820 19,486 +0.00(+0.00%)
Oct 17, 2017 4.930 4.930 4.700 4.820 17,460 -0.19(-3.79%)
Oct 16, 2017 4.800 5.010 4.800 5.010 5,712 +0.16(+3.30%)
Oct 13, 2017 4.810 4.850 4.800 4.850 6,379 -0.06(-1.22%)
Oct 12, 2017 4.910 5.049 4.840 4.910 7,996 +0.09(+1.87%)
Oct 11, 2017 4.940 5.093 4.810 4.820 5,025 -0.17(-3.41%)
Oct 10, 2017 5.240 5.240 4.900 4.990 4,441 +0.00(+0.00%)
Oct 09, 2017 5.010 5.010 4.990 4.990 3,810 -0.09(-1.77%)
Oct 06, 2017 5.120 5.240 4.900 5.080 38,613 -0.40(-7.30%)
Oct 05, 2017 5.170 5.540 5.080 5.480 20,356 +0.11(+2.05%)
Oct 04, 2017 5.070 5.450 5.070 5.370 19,368 +0.25(+4.88%)
Oct 03, 2017 5.650 5.650 5.120 5.120 22,435 -0.19(-3.58%)
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.