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 )

2.170 -0.100 (-4.41%)
Streaming Delayed Price Updated: 3:29 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 (%)
Feb 28, 2019 4.900 5.000 4.810 4.860 68,756 -0.04(-0.82%)
Feb 27, 2019 5.140 5.140 4.860 4.900 40,074 -0.20(-3.92%)
Feb 26, 2019 5.120 5.180 4.920 5.100 115,668 -0.07(-1.35%)
Feb 25, 2019 4.570 5.170 4.565 5.170 212,963 +0.67(+14.89%)
Feb 22, 2019 4.590 4.670 4.380 4.500 192,300 +0.00(+0.00%)
Feb 21, 2019 4.290 4.750 4.260 4.500 448,568 +0.22(+5.14%)
Feb 20, 2019 4.300 4.300 4.060 4.280 54,472 -0.04(-0.93%)
Feb 19, 2019 4.370 4.400 4.200 4.320 41,330 -0.02(-0.46%)
Feb 15, 2019 4.280 4.340 4.200 4.340 45,800 +0.12(+2.84%)
Feb 14, 2019 4.250 4.300 4.220 4.220 14,734 -0.02(-0.47%)
Feb 13, 2019 4.300 4.300 4.220 4.240 22,865 -0.03(-0.70%)
Feb 12, 2019 4.320 4.320 4.220 4.270 16,786 -0.01(-0.23%)
Feb 11, 2019 4.270 4.300 4.213 4.280 35,174 -0.02(-0.47%)
Feb 08, 2019 4.310 4.400 4.250 4.300 59,500 -0.09(-2.05%)
Feb 07, 2019 4.390 4.450 4.272 4.390 69,784 -0.01(-0.23%)
Feb 06, 2019 4.190 4.400 4.190 4.400 60,509 +0.14(+3.29%)
Feb 05, 2019 4.200 4.300 4.130 4.260 38,312 +0.09(+2.16%)
Feb 04, 2019 4.250 4.400 4.132 4.170 33,831 -0.14(-3.25%)
Feb 01, 2019 4.290 4.350 4.150 4.310 73,300 +0.07(+1.65%)
Jan 31, 2019 4.390 4.400 4.132 4.240 83,998 -0.16(-3.64%)
Jan 30, 2019 4.000 4.400 3.875 4.400 176,778 +0.55(+14.29%)
Jan 29, 2019 3.930 3.989 3.820 3.850 3,778 +0.04(+1.05%)
Jan 28, 2019 3.900 4.060 3.810 3.810 21,848 -0.20(-4.99%)
Jan 25, 2019 4.030 4.100 3.900 4.010 13,100 -0.01(-0.25%)
Jan 24, 2019 3.950 4.020 3.870 4.020 24,616 +0.07(+1.77%)
Jan 23, 2019 4.155 4.155 3.857 3.950 10,934 +0.02(+0.51%)
Jan 22, 2019 3.960 3.977 3.930 3.930 9,950 -0.02(-0.51%)
Jan 18, 2019 4.010 4.060 3.950 3.950 25,000 -0.07(-1.74%)
Jan 17, 2019 3.990 4.150 3.990 4.020 61,411 -0.02(-0.50%)
Jan 16, 2019 4.070 4.070 3.940 4.040 13,050 +0.01(+0.25%)
Jan 15, 2019 4.040 4.040 3.930 4.030 15,709 +0.01(+0.25%)
Jan 14, 2019 4.070 4.080 3.950 4.020 15,534 -0.01(-0.25%)
Jan 11, 2019 4.050 4.050 3.920 4.030 15,800 -0.02(-0.49%)
Jan 10, 2019 3.930 4.050 3.930 4.050 12,126 +0.13(+3.32%)
Jan 09, 2019 4.000 4.150 3.920 3.920 33,418 -0.11(-2.73%)
Jan 08, 2019 4.050 4.100 3.900 4.030 38,986 +0.05(+1.26%)
Jan 07, 2019 3.910 4.044 3.850 3.980 85,152 +0.12(+3.11%)
Jan 04, 2019 3.890 3.910 3.820 3.860 40,500 +0.04(+1.05%)
Jan 03, 2019 3.730 3.940 3.555 3.820 89,710 +0.09(+2.41%)
Jan 02, 2019 3.490 3.750 3.490 3.730 34,233 +0.16(+4.48%)
Dec 31, 2018 3.470 3.710 3.330 3.570 91,600 +0.10(+2.88%)
Dec 28, 2018 3.570 3.690 3.410 3.470 62,200 -0.11(-3.07%)
Dec 27, 2018 3.615 3.749 3.430 3.580 21,137 -0.05(-1.38%)
Dec 26, 2018 3.750 3.750 3.340 3.630 52,414 +0.01(+0.28%)
Dec 24, 2018 3.950 4.480 3.330 3.620 70,700 -0.08(-2.16%)
Dec 21, 2018 3.770 3.770 3.630 3.700 60,100 -0.04(-1.07%)
Dec 20, 2018 3.840 3.900 3.630 3.740 50,822 -0.13(-3.36%)
Dec 19, 2018 3.870 4.000 3.860 3.870 42,285 -0.13(-3.25%)
Dec 18, 2018 4.050 4.050 3.620 4.000 111,039 +0.02(+0.50%)
Dec 17, 2018 4.010 4.100 3.761 3.980 170,840 -0.12(-2.93%)
Dec 14, 2018 4.440 4.500 4.010 4.100 46,500 -0.34(-7.66%)
Dec 13, 2018 3.880 4.488 3.778 4.440 65,466 +0.63(+16.54%)
Dec 12, 2018 4.830 4.830 3.810 3.810 172,356 -1.14(-23.03%)
Dec 11, 2018 5.150 5.150 4.750 4.950 9,311 +0.05(+1.02%)
Dec 10, 2018 5.350 5.350 4.900 4.900 22,289 -0.50(-9.26%)
Dec 07, 2018 5.400 5.550 5.340 5.400 8,200 +0.10(+1.89%)
Dec 06, 2018 5.500 5.500 4.740 5.300 10,284 -0.36(-6.36%)
Dec 04, 2018 5.770 5.850 5.500 5.660 7,300 +0.06(+1.07%)
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.