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 )

2.200 -0.170 (-7.17%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 30, 2019 5.470 5.585 4.960 5.310 287,400 +0.06(+1.14%)
Aug 29, 2019 5.190 5.400 4.970 5.250 146,371 +0.09(+1.74%)
Aug 28, 2019 4.960 5.340 4.958 5.160 140,990 +0.11(+2.18%)
Aug 27, 2019 5.550 5.620 4.960 5.050 177,327 -0.50(-9.01%)
Aug 26, 2019 5.700 5.750 5.260 5.550 207,133 -0.06(-1.07%)
Aug 23, 2019 5.800 5.900 5.440 5.610 117,800 -0.19(-3.28%)
Aug 22, 2019 6.000 6.000 5.600 5.800 105,948 -0.16(-2.68%)
Aug 21, 2019 5.700 6.000 5.450 5.960 123,623 +0.32(+5.58%)
Aug 20, 2019 5.830 5.959 5.500 5.645 109,405 -0.19(-3.17%)
Aug 19, 2019 5.760 6.000 5.527 5.830 133,099 +0.16(+2.82%)
Aug 16, 2019 5.560 5.670 5.390 5.670 124,200 +0.10(+1.80%)
Aug 15, 2019 5.700 5.790 5.380 5.570 85,283 -0.08(-1.42%)
Aug 14, 2019 5.280 5.680 5.220 5.650 76,438 +0.35(+6.60%)
Aug 13, 2019 5.800 5.980 5.220 5.300 84,370 -0.69(-11.52%)
Aug 12, 2019 5.850 6.336 5.560 5.990 121,767 -0.01(-0.17%)
Aug 09, 2019 5.980 6.200 5.500 6.000 77,400 +0.10(+1.69%)
Aug 08, 2019 6.150 6.595 5.750 5.900 174,506 -0.17(-2.80%)
Aug 07, 2019 5.720 6.340 5.550 6.070 181,198 +0.32(+5.57%)
Aug 06, 2019 5.090 6.169 5.090 5.750 305,614 +0.55(+10.58%)
Aug 05, 2019 4.910 5.250 4.650 5.200 207,799 +0.24(+4.84%)
Aug 02, 2019 5.000 5.010 4.680 4.960 86,200 +0.00(+0.00%)
Aug 01, 2019 5.240 5.573 4.860 4.960 69,210 -0.33(-6.24%)
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%)
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.