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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 28, 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 (%)
Jun 30, 2020 1.140 1.180 1.130 1.160 130,333 +0.01(+0.87%)
Jun 29, 2020 1.190 1.210 1.150 1.150 180,147 -0.04(-3.36%)
Jun 26, 2020 1.220 1.245 1.150 1.190 183,400 +0.00(+0.00%)
Jun 25, 2020 1.190 1.260 1.190 1.190 153,011 +0.00(+0.00%)
Jun 24, 2020 1.210 1.250 1.160 1.190 199,030 -0.04(-3.25%)
Jun 23, 2020 1.190 1.250 1.160 1.230 276,663 +0.06(+5.13%)
Jun 22, 2020 1.270 1.280 1.160 1.170 1,194,357 -0.02(-1.68%)
Jun 19, 2020 1.300 1.350 1.190 1.190 1,073,200 -0.11(-8.46%)
Jun 18, 2020 1.310 1.350 1.260 1.300 120,306 -0.01(-0.76%)
Jun 17, 2020 1.320 1.380 1.310 1.310 227,660 -0.01(-0.76%)
Jun 16, 2020 1.370 1.390 1.280 1.320 214,989 -0.01(-0.75%)
Jun 15, 2020 1.320 1.390 1.280 1.330 139,573 +0.00(+0.00%)
Jun 12, 2020 1.290 1.340 1.260 1.330 217,000 +0.06(+4.72%)
Jun 11, 2020 1.310 1.350 1.230 1.270 451,719 -0.12(-8.63%)
Jun 10, 2020 1.550 1.650 1.260 1.390 1,864,621 -0.07(-4.79%)
Jun 09, 2020 1.420 1.480 1.410 1.460 404,652 +0.03(+2.10%)
Jun 08, 2020 1.440 1.450 1.390 1.430 361,135 -0.01(-0.69%)
Jun 05, 2020 1.460 1.485 1.380 1.440 271,100 -0.03(-2.04%)
Jun 04, 2020 1.410 1.470 1.380 1.470 357,137 +0.05(+3.52%)
Jun 03, 2020 1.460 1.470 1.384 1.420 186,399 -0.04(-2.74%)
Jun 02, 2020 1.460 1.470 1.390 1.460 103,487 +0.00(+0.00%)
Jun 01, 2020 1.380 1.480 1.330 1.460 284,488 +0.07(+5.03%)
May 29, 2020 1.380 1.450 1.350 1.390 250,200 +0.05(+3.74%)
May 28, 2020 1.440 1.550 1.320 1.340 882,049 -0.13(-8.84%)
May 27, 2020 1.430 1.480 1.300 1.470 312,809 +0.04(+2.80%)
May 26, 2020 1.310 1.440 1.310 1.430 787,200 +0.16(+12.60%)
May 22, 2020 1.170 1.300 1.160 1.270 357,800 +0.10(+8.55%)
May 21, 2020 1.200 1.240 1.170 1.170 691,564 -0.03(-2.50%)
May 20, 2020 1.210 1.250 1.160 1.200 279,050 -0.02(-1.64%)
May 19, 2020 1.160 1.290 1.130 1.220 1,452,813 +0.03(+2.52%)
May 18, 2020 1.470 1.500 1.100 1.190 3,264,870 -0.24(-16.78%)
May 15, 2020 1.250 1.450 1.250 1.430 296,800 +0.15(+11.72%)
May 14, 2020 1.350 1.380 1.200 1.280 306,328 -0.10(-7.25%)
May 13, 2020 1.420 1.430 1.210 1.380 308,475 -0.04(-2.82%)
May 12, 2020 1.410 1.480 1.340 1.420 368,107 +0.02(+1.43%)
May 11, 2020 1.450 1.480 1.350 1.400 279,180 -0.05(-3.45%)
May 08, 2020 1.310 1.470 1.310 1.450 615,200 +0.13(+9.85%)
May 07, 2020 1.290 1.340 1.250 1.320 289,224 +0.01(+0.76%)
May 06, 2020 1.240 1.320 1.190 1.310 423,146 +0.08(+6.50%)
May 05, 2020 1.200 1.250 1.180 1.230 257,835 +0.05(+4.24%)
May 04, 2020 1.140 1.212 1.115 1.180 336,696 +0.02(+1.72%)
May 01, 2020 1.270 1.290 1.100 1.160 618,400 -0.14(-10.77%)
Apr 30, 2020 1.340 1.350 1.260 1.300 131,257 -0.05(-3.70%)
Apr 29, 2020 1.350 1.390 1.310 1.350 201,840 +0.01(+0.75%)
Apr 28, 2020 1.390 1.400 1.286 1.340 302,422 +0.03(+2.29%)
Apr 27, 2020 1.350 1.350 1.260 1.310 183,516 -0.04(-2.96%)
Apr 24, 2020 1.350 1.425 1.060 1.350 347,700 -0.01(-0.74%)
Apr 23, 2020 1.300 1.390 1.260 1.360 512,318 +0.11(+8.80%)
Apr 22, 2020 1.270 1.280 1.180 1.250 130,649 -0.03(-2.34%)
Apr 21, 2020 1.160 1.280 1.142 1.280 293,864 +0.08(+6.67%)
Apr 20, 2020 1.280 1.300 1.120 1.200 209,338 -0.05(-4.00%)
Apr 17, 2020 1.250 1.280 1.150 1.250 277,800 -0.02(-1.57%)
Apr 16, 2020 1.180 1.290 1.120 1.270 422,920 +0.13(+11.41%)
Apr 15, 2020 1.160 1.180 1.000 1.140 313,551 -0.00(-0.01%)
Apr 14, 2020 1.020 1.190 1.010 1.140 1,381,886 +0.12(+11.76%)
Apr 13, 2020 1.000 1.050 0.9601 1.020 120,260 +0.03(+3.03%)
Apr 09, 2020 1.000 1.050 0.9798 0.9900 468,100 +0.00(+0.00%)
Apr 08, 2020 0.9200 1.050 0.9000 0.9900 400,417 +0.09(+10.00%)
Apr 07, 2020 0.8500 0.9300 0.8303 0.9000 200,532 +0.06(+7.14%)
Apr 06, 2020 0.7950 0.8560 0.7950 0.8400 84,459 +0.01(+0.97%)
Apr 03, 2020 0.8049 0.8450 0.7901 0.8319 20,300 +0.00(+0.23%)
Apr 02, 2020 0.8300 0.8500 0.7700 0.8300 242,532 +0.00(+0.00%)
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.