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 (%)
Jul 31, 2019 5.240 5.725 4.850 5.290 168,508 +0.13(+2.52%)
Jul 30, 2019 5.010 5.450 4.660 5.160 244,398 +0.29(+5.95%)
Jul 29, 2019 5.270 5.350 4.730 4.870 141,361 -0.36(-6.88%)
Jul 26, 2019 5.490 6.020 4.740 5.230 147,500 -0.06(-1.13%)
Jul 25, 2019 5.170 5.490 5.000 5.290 68,674 +0.00(+0.09%)
Jul 24, 2019 5.510 5.525 5.150 5.285 58,284 -0.21(-3.91%)
Jul 23, 2019 5.390 5.768 5.351 5.500 72,977 +0.01(+0.18%)
Jul 22, 2019 6.030 6.265 5.460 5.490 103,310 -0.46(-7.73%)
Jul 19, 2019 5.550 6.300 5.550 5.950 97,100 +0.44(+7.99%)
Jul 18, 2019 6.260 6.315 5.420 5.510 164,746 -0.69(-11.13%)
Jul 17, 2019 6.440 6.530 5.860 6.200 73,031 -0.24(-3.73%)
Jul 16, 2019 6.560 6.753 6.120 6.440 110,352 -0.13(-1.98%)
Jul 15, 2019 6.660 7.000 6.450 6.570 94,552 +0.03(+0.46%)
Jul 12, 2019 6.400 7.167 6.400 6.540 63,300 +0.08(+1.24%)
Jul 11, 2019 7.060 7.340 6.300 6.460 90,374 -0.50(-7.18%)
Jul 10, 2019 7.220 7.230 6.960 6.960 123,663 -0.21(-2.93%)
Jul 09, 2019 7.190 7.345 6.910 7.170 118,257 +0.07(+0.99%)
Jul 08, 2019 7.320 7.500 6.185 7.100 235,168 -0.38(-5.08%)
Jul 05, 2019 7.720 7.800 6.930 7.480 164,000 -0.33(-4.23%)
Jul 03, 2019 7.850 7.930 7.810 7.810 11,300 +0.01(+0.13%)
Jul 02, 2019 7.710 8.195 7.710 7.800 43,829 +0.04(+0.52%)
Jul 01, 2019 8.030 8.030 7.700 7.760 39,574 -0.26(-3.24%)
Jun 28, 2019 8.250 8.250 7.890 8.020 87,300 -0.25(-3.02%)
Jun 27, 2019 8.116 8.400 8.116 8.270 43,077 -0.05(-0.60%)
Jun 26, 2019 8.350 8.390 8.061 8.320 48,438 +0.02(+0.24%)
Jun 25, 2019 8.150 8.350 7.840 8.300 162,964 +0.35(+4.40%)
Jun 24, 2019 7.850 8.000 7.600 7.950 71,574 +0.20(+2.58%)
Jun 21, 2019 7.340 7.750 7.200 7.750 54,600 +0.35(+4.73%)
Jun 20, 2019 7.050 7.464 7.050 7.400 66,943 +0.41(+5.87%)
Jun 19, 2019 6.800 7.050 6.800 6.990 39,616 +0.26(+3.86%)
Jun 18, 2019 6.980 6.980 6.500 6.730 72,016 +0.37(+5.82%)
Jun 17, 2019 6.150 6.620 6.150 6.360 24,031 +0.21(+3.41%)
Jun 14, 2019 6.847 6.847 6.000 6.150 105,100 -0.62(-9.16%)
Jun 13, 2019 6.710 6.900 6.700 6.770 14,448 -0.10(-1.46%)
Jun 12, 2019 7.020 7.180 6.590 6.870 33,304 -0.13(-1.86%)
Jun 11, 2019 7.160 7.160 6.960 7.000 17,499 -0.05(-0.71%)
Jun 10, 2019 6.950 7.185 6.950 7.050 27,634 +0.05(+0.71%)
Jun 07, 2019 6.930 7.000 6.850 7.000 31,000 +0.00(+0.00%)
Jun 06, 2019 7.070 7.100 6.950 7.000 9,355 -0.12(-1.69%)
Jun 05, 2019 6.940 7.140 6.900 7.120 19,835 +0.22(+3.19%)
Jun 04, 2019 7.100 7.100 6.900 6.900 19,114 -0.10(-1.43%)
Jun 03, 2019 7.060 7.305 6.900 7.000 32,291 -0.13(-1.82%)
May 31, 2019 7.180 7.340 7.130 7.130 30,100 -0.03(-0.35%)
May 30, 2019 7.090 7.200 6.935 7.155 84,294 +0.14(+1.97%)
May 29, 2019 7.010 7.140 6.850 7.017 123,594 +0.07(+0.96%)
May 28, 2019 7.120 7.160 6.930 6.950 34,113 -0.08(-1.14%)
May 24, 2019 7.120 7.215 7.010 7.030 27,000 -0.07(-0.99%)
May 23, 2019 7.070 7.270 6.843 7.100 55,785 -0.04(-0.56%)
May 22, 2019 7.170 7.260 6.950 7.140 70,861 -0.03(-0.42%)
May 21, 2019 7.190 7.190 6.840 7.170 28,322 +0.02(+0.28%)
May 20, 2019 6.990 7.190 6.940 7.150 50,974 +0.11(+1.56%)
May 17, 2019 7.140 7.160 7.000 7.040 25,600 -0.02(-0.28%)
May 16, 2019 7.150 7.190 7.060 7.060 15,537 -0.19(-2.62%)
May 15, 2019 7.204 7.300 7.080 7.250 99,408 +0.05(+0.69%)
May 14, 2019 6.957 7.200 6.957 7.200 24,978 +0.21(+3.00%)
May 13, 2019 6.960 7.052 6.730 6.990 21,599 +0.02(+0.29%)
May 10, 2019 6.734 7.030 6.710 6.970 20,600 +0.05(+0.72%)
May 09, 2019 6.980 7.369 6.581 6.920 56,619 -0.16(-2.26%)
May 08, 2019 6.880 7.100 6.880 7.080 82,948 +0.30(+4.42%)
May 07, 2019 6.870 7.090 6.760 6.780 223,657 -0.02(-0.29%)
May 06, 2019 6.900 7.025 6.538 6.800 48,332 +0.00(+0.00%)
May 03, 2019 6.590 6.800 6.422 6.800 88,600 +0.25(+3.82%)
May 02, 2019 6.650 6.690 6.402 6.550 61,143 +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.