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 )

1.760 +0.040 (+2.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Mar 29, 2019 5.200 5.840 5.200 5.450 216,200 +0.32(+6.24%)
Mar 28, 2019 5.010 5.240 4.854 5.130 75,268 +0.02(+0.39%)
Mar 27, 2019 4.947 5.190 4.853 5.110 78,270 +0.13(+2.61%)
Mar 26, 2019 5.180 5.180 4.560 4.980 204,206 -0.20(-3.86%)
Mar 25, 2019 5.020 5.380 4.770 5.180 236,364 +0.13(+2.57%)
Mar 22, 2019 5.150 5.600 4.925 5.050 718,900 +0.35(+7.45%)
Mar 21, 2019 4.380 5.400 4.365 4.700 628,014 +0.42(+9.81%)
Mar 20, 2019 4.350 4.500 4.280 4.280 77,744 -0.07(-1.61%)
Mar 19, 2019 4.150 4.820 4.150 4.350 82,233 +0.34(+8.48%)
Mar 18, 2019 4.100 4.425 4.010 4.010 27,882 -0.05(-1.23%)
Mar 15, 2019 4.130 4.275 4.050 4.060 23,500 -0.06(-1.46%)
Mar 14, 2019 4.070 4.400 4.016 4.120 42,570 +0.08(+1.98%)
Mar 13, 2019 4.010 4.420 3.790 4.040 106,339 +0.02(+0.50%)
Mar 12, 2019 3.910 4.030 3.790 4.020 121,450 +0.11(+2.81%)
Mar 11, 2019 4.030 4.047 3.850 3.910 45,828 -0.04(-1.01%)
Mar 08, 2019 4.000 4.085 3.910 3.950 29,500 -0.13(-3.19%)
Mar 07, 2019 4.030 4.230 4.000 4.080 43,098 -0.03(-0.73%)
Mar 06, 2019 4.260 4.260 4.110 4.110 39,554 -0.15(-3.52%)
Mar 05, 2019 4.330 4.495 4.250 4.260 33,123 -0.10(-2.29%)
Mar 04, 2019 4.600 4.600 4.360 4.360 84,168 -0.27(-5.83%)
Mar 01, 2019 4.900 4.940 4.560 4.630 50,800 -0.23(-4.73%)
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%)
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.