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 +0.030 (+1.30%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 4, 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 (%)
Sep 29, 2017 5.240 5.490 5.160 5.160 14,163 +0.01(+0.19%)
Sep 28, 2017 5.050 5.440 5.050 5.150 24,727 -0.09(-1.72%)
Sep 27, 2017 5.230 5.350 5.230 5.240 8,219 -0.04(-0.76%)
Sep 26, 2017 5.440 5.474 5.280 5.280 6,159 -0.10(-1.86%)
Sep 25, 2017 5.660 5.660 5.250 5.380 26,701 -0.51(-8.66%)
Sep 22, 2017 5.710 6.000 5.480 5.890 30,930 +0.10(+1.73%)
Sep 21, 2017 5.640 5.790 5.600 5.790 23,192 +0.14(+2.48%)
Sep 20, 2017 5.290 5.810 5.190 5.650 45,365 +0.11(+1.99%)
Sep 19, 2017 6.000 6.000 5.400 5.540 23,674 -0.34(-5.78%)
Sep 18, 2017 5.650 5.880 5.220 5.880 31,029 +0.23(+4.07%)
Sep 15, 2017 5.740 5.740 5.300 5.650 18,331 +0.10(+1.80%)
Sep 14, 2017 5.360 5.790 5.290 5.550 61,114 +0.37(+7.14%)
Sep 13, 2017 4.720 5.450 4.635 5.180 109,748 +0.50(+10.68%)
Sep 12, 2017 4.720 4.720 4.529 4.680 11,412 +0.01(+0.21%)
Sep 11, 2017 4.500 4.720 4.415 4.670 42,480 +0.25(+5.66%)
Sep 08, 2017 4.270 4.500 4.270 4.420 6,939 +0.01(+0.23%)
Sep 07, 2017 4.266 4.500 4.266 4.410 16,370 -0.08(-1.78%)
Sep 06, 2017 4.300 4.500 4.129 4.490 20,614 +0.12(+2.86%)
Sep 05, 2017 4.650 4.650 4.268 4.365 12,983 -0.22(-4.90%)
Sep 01, 2017 4.520 4.610 4.357 4.590 14,617 +0.17(+3.85%)
Aug 31, 2017 4.580 4.580 4.249 4.420 34,644 +0.01(+0.23%)
Aug 30, 2017 4.470 4.580 4.261 4.410 26,105 +0.06(+1.38%)
Aug 29, 2017 4.520 4.520 4.150 4.350 12,432 -0.02(-0.46%)
Aug 28, 2017 4.400 4.650 4.254 4.370 9,386 +0.09(+2.10%)
Aug 25, 2017 4.350 4.545 4.230 4.280 14,240 -0.32(-6.96%)
Aug 24, 2017 4.350 4.710 4.115 4.600 33,562 +0.24(+5.50%)
Aug 23, 2017 4.900 4.900 4.350 4.360 19,042 -0.41(-8.60%)
Aug 22, 2017 4.150 4.760 4.070 4.770 100,661 +0.68(+16.63%)
Aug 21, 2017 3.535 4.110 3.425 4.090 39,021 +0.46(+12.67%)
Aug 18, 2017 3.450 3.630 3.400 3.630 22,634 +0.18(+5.22%)
Aug 17, 2017 3.550 3.630 3.450 3.450 13,025 -0.12(-3.50%)
Aug 16, 2017 3.540 3.580 3.410 3.575 23,438 -0.00(-0.14%)
Aug 15, 2017 3.500 3.780 3.500 3.580 25,573 +0.04(+1.13%)
Aug 14, 2017 3.800 3.500 3.540 53,640 -0.11(-3.01%)
Aug 11, 2017 3.450 3.760 3.400 3.650 82,245 +0.20(+5.80%)
Aug 10, 2017 3.600 3.670 3.435 3.450 25,343 -0.15(-4.17%)
Aug 09, 2017 3.760 3.860 3.600 3.600 29,716 -0.37(-9.32%)
Aug 08, 2017 4.250 4.250 3.791 3.970 25,306 +0.14(+3.52%)
Aug 07, 2017 3.820 3.880 3.761 3.835 12,329 -0.12(-2.91%)
Aug 04, 2017 3.920 4.030 3.652 3.950 20,648 -0.01(-0.25%)
Aug 03, 2017 4.100 4.163 3.900 3.960 40,288 -0.27(-6.38%)
Aug 02, 2017 4.200 4.733 4.100 4.230 47,984 +0.02(+0.48%)
Aug 01, 2017 4.650 4.650 4.135 4.210 47,037 -0.44(-9.46%)
Jul 31, 2017 4.760 5.080 4.630 4.650 17,790 -0.17(-3.53%)
Jul 28, 2017 4.890 4.900 4.615 4.820 37,015 +0.11(+2.34%)
Jul 27, 2017 4.720 4.780 4.500 4.710 39,647 +0.29(+6.56%)
Jul 26, 2017 5.150 5.200 4.400 4.420 131,654 -0.75(-14.51%)
Jul 25, 2017 5.530 6.050 5.160 5.170 195,158 -0.54(-9.46%)
Jul 24, 2017 5.330 6.040 5.330 5.710 41,310 +0.18(+3.25%)
Jul 21, 2017 5.640 5.750 5.115 5.530 52,734 -0.22(-3.83%)
Jul 20, 2017 5.990 6.240 5.640 5.750 67,334 -0.05(-0.86%)
Jul 19, 2017 7.490 8.200 5.550 5.800 326,189 -1.81(-23.78%)
Jul 18, 2017 7.550 7.790 7.250 7.610 80,517 +0.06(+0.79%)
Jul 17, 2017 6.840 7.590 6.840 7.550 37,575 +0.65(+9.42%)
Jul 14, 2017 6.910 7.100 6.800 6.900 45,459 +0.15(+2.22%)
Jul 13, 2017 7.090 7.355 6.750 6.750 36,432 -0.32(-4.53%)
Jul 12, 2017 7.500 8.385 7.070 7.070 59,393 -0.54(-7.10%)
Jul 11, 2017 7.900 7.900 7.545 7.610 23,380 -0.49(-6.05%)
Jul 10, 2017 8.510 8.993 7.661 8.100 58,103 -0.92(-10.20%)
Jul 07, 2017 9.150 9.250 8.770 9.020 21,447 -0.11(-1.20%)
Jul 06, 2017 9.030 9.906 9.030 9.130 23,952 -0.26(-2.77%)
Jul 05, 2017 9.170 9.750 9.050 9.390 49,008 -0.37(-3.79%)
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.