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 (%)
Aug 31, 2018 9.250 9.250 9.250 0 +0.07(+0.76%)
Aug 30, 2018 9.080 9.195 8.960 9.180 8,524 +0.15(+1.66%)
Aug 29, 2018 9.190 9.190 8.760 9.030 12,155 -0.22(-2.38%)
Aug 28, 2018 9.240 9.250 8.852 9.250 5,321 +0.02(+0.22%)
Aug 27, 2018 9.360 9.500 9.220 9.230 5,021 -0.17(-1.81%)
Aug 24, 2018 9.287 9.500 9.265 9.400 6,000 +0.15(+1.62%)
Aug 23, 2018 9.210 9.400 9.210 9.250 4,902 -0.08(-0.86%)
Aug 22, 2018 9.070 9.380 9.030 9.330 6,323 +0.34(+3.78%)
Aug 21, 2018 8.960 9.000 8.900 8.990 11,434 -0.01(-0.11%)
Aug 20, 2018 9.490 9.490 8.571 9.000 30,395 -0.50(-5.26%)
Aug 17, 2018 9.620 9.685 9.100 9.500 29,500 -0.17(-1.76%)
Aug 16, 2018 9.760 10.00 8.834 9.670 34,142 -0.01(-0.10%)
Aug 15, 2018 9.750 9.982 9.600 9.680 43,321 -0.02(-0.21%)
Aug 14, 2018 9.700 9.720 9.650 9.700 16,257 -0.02(-0.21%)
Aug 13, 2018 9.990 9.990 9.410 9.720 25,671 +0.12(+1.25%)
Aug 10, 2018 10.11 10.24 9.600 9.600 10,600 -0.78(-7.51%)
Aug 09, 2018 10.24 10.50 10.10 10.38 76,804 +0.14(+1.37%)
Aug 08, 2018 10.00 10.27 10.00 10.24 13,677 +0.26(+2.61%)
Aug 07, 2018 10.23 10.23 9.958 9.980 8,269 -0.19(-1.87%)
Aug 06, 2018 10.28 10.28 9.990 10.17 13,317 +0.11(+1.04%)
Aug 03, 2018 9.960 10.27 9.950 10.06 20,400 +0.21(+2.18%)
Aug 02, 2018 9.850 9.950 9.800 9.850 45,370 -0.07(-0.71%)
Aug 01, 2018 10.10 10.14 9.640 9.920 23,192 -0.13(-1.29%)
Jul 31, 2018 10.00 10.35 10.00 10.05 4,614 +0.09(+0.90%)
Jul 30, 2018 10.14 10.26 9.950 9.960 5,625 -0.39(-3.77%)
Jul 27, 2018 10.30 10.47 10.01 10.35 6,000 -0.09(-0.86%)
Jul 26, 2018 10.00 10.48 10.00 10.44 21,756 +0.43(+4.30%)
Jul 25, 2018 9.870 10.05 9.562 10.01 21,178 +0.20(+2.04%)
Jul 24, 2018 9.700 10.05 9.410 9.810 27,254 +0.11(+1.13%)
Jul 23, 2018 9.810 10.13 9.100 9.700 43,709 -0.29(-2.90%)
Jul 20, 2018 10.38 10.61 9.840 9.990 17,126 -0.27(-2.63%)
Jul 19, 2018 10.68 10.72 10.15 10.26 5,798 -0.48(-4.47%)
Jul 18, 2018 10.71 10.98 10.11 10.74 15,270 -0.26(-2.36%)
Jul 17, 2018 11.58 11.80 10.80 11.00 31,160 -0.43(-3.76%)
Jul 16, 2018 11.10 11.90 10.92 11.43 39,132 +0.23(+2.07%)
Jul 13, 2018 11.93 10.63 11.20 63,041 +0.58(+5.44%)
Jul 12, 2018 10.59 10.88 10.38 10.62 9,107 +0.25(+2.41%)
Jul 11, 2018 10.35 10.57 10.28 10.37 12,945 +0.14(+1.37%)
Jul 10, 2018 10.11 10.40 10.11 10.23 9,431 +0.04(+0.39%)
Jul 09, 2018 10.35 10.40 10.13 10.19 14,401 -0.07(-0.68%)
Jul 06, 2018 9.510 10.50 9.500 10.26 39,612 +0.66(+6.88%)
Jul 05, 2018 9.650 9.800 9.475 9.600 13,084 -0.05(-0.52%)
Jul 03, 2018 9.650 9.650 9.650 0 -0.01(-0.10%)
Jul 02, 2018 9.720 9.750 9.585 9.660 7,064 -0.02(-0.21%)
Jun 29, 2018 9.660 9.795 9.531 9.680 34,674 +0.09(+0.94%)
Jun 28, 2018 9.300 9.890 9.300 9.590 25,311 +0.02(+0.21%)
Jun 27, 2018 9.670 9.700 9.270 9.570 8,097 -0.18(-1.85%)
Jun 26, 2018 9.600 9.750 9.350 9.750 27,990 +0.21(+2.20%)
Jun 25, 2018 9.800 9.800 9.270 9.540 16,275 -0.32(-3.25%)
Jun 22, 2018 9.467 9.860 9.420 9.860 25,794 +0.26(+2.71%)
Jun 21, 2018 9.580 9.600 9.000 9.600 34,025 +0.25(+2.67%)
Jun 20, 2018 9.690 9.769 8.650 9.350 56,645 -0.22(-2.30%)
Jun 19, 2018 9.650 9.995 9.420 9.570 20,144 -0.23(-2.35%)
Jun 18, 2018 10.05 10.10 9.598 9.800 32,728 -0.35(-3.45%)
Jun 15, 2018 10.15 9.930 10.15 4,610 +0.00(+0.00%)
Jun 14, 2018 10.04 10.18 9.759 10.15 16,855 -0.01(-0.10%)
Jun 13, 2018 10.35 10.36 10.02 10.16 36,450 -0.18(-1.74%)
Jun 12, 2018 10.71 10.90 9.680 10.34 33,683 -0.22(-2.08%)
Jun 11, 2018 10.49 10.59 10.34 10.56 14,218 +0.00(+0.00%)
Jun 08, 2018 10.57 10.95 10.18 10.56 24,377 +0.03(+0.28%)
Jun 07, 2018 10.80 10.80 10.20 10.53 4,745 +0.03(+0.29%)
Jun 06, 2018 10.08 10.93 9.910 10.50 40,151 +0.32(+3.14%)
Jun 05, 2018 10.12 10.33 9.870 10.18 10,953 -0.01(-0.10%)
Jun 04, 2018 10.44 10.44 9.750 10.19 21,165 -0.25(-2.39%)
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.