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 )

2.670 +0.190 (+7.66%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
May 31, 2017 6.200 6.350 6.100 6.210 31,268 -0.02(-0.32%)
May 30, 2017 6.580 6.580 6.200 6.230 66,651 -0.39(-5.89%)
May 26, 2017 6.400 6.720 6.400 6.620 47,633 +0.18(+2.80%)
May 25, 2017 6.570 6.810 6.440 6.440 121,624 -0.15(-2.28%)
May 24, 2017 6.500 6.710 6.410 6.590 33,896 +0.07(+1.07%)
May 23, 2017 6.570 6.720 6.510 6.520 60,667 -0.14(-2.10%)
May 22, 2017 7.050 7.190 6.650 6.660 43,156 -0.49(-6.85%)
May 19, 2017 6.970 7.690 6.970 7.150 79,596 +0.21(+3.03%)
May 18, 2017 6.500 7.150 6.500 6.940 51,894 +0.19(+2.81%)
May 17, 2017 6.880 6.932 6.720 6.750 27,846 -0.14(-2.03%)
May 16, 2017 6.500 7.370 6.500 6.890 122,201 +0.32(+4.87%)
May 15, 2017 7.210 7.357 6.420 6.570 292,637 -0.75(-10.25%)
May 12, 2017 7.860 7.900 7.180 7.320 188,412 -0.62(-7.81%)
May 11, 2017 7.940 8.156 7.860 7.940 79,031 -0.18(-2.22%)
May 10, 2017 8.360 8.480 8.070 8.120 168,771 -0.46(-5.36%)
May 09, 2017 8.440 8.618 7.857 8.580 149,722 -0.07(-0.81%)
May 08, 2017 9.030 9.030 8.400 8.650 177,229 -0.34(-3.78%)
May 05, 2017 8.030 9.000 7.810 8.990 306,608 +0.44(+5.15%)
May 04, 2017 8.300 9.170 7.410 8.550 1,081,499 -0.65(-7.07%)
May 03, 2017 8.470 10.59 8.250 9.200 1,399,504 +1.05(+12.88%)
May 02, 2017 7.050 8.400 7.030 8.150 1,319,921 +1.18(+16.93%)
May 01, 2017 10.00 10.05 6.760 6.970 3,553,288 -11.84(-62.95%)
Apr 28, 2017 16.95 19.44 15.01 18.81 788,154 +3.67(+24.24%)
Apr 27, 2017 16.30 16.80 14.09 15.14 184,391 -0.59(-3.75%)
Apr 26, 2017 15.58 17.38 14.75 15.73 226,357 +0.23(+1.48%)
Apr 25, 2017 17.05 18.08 14.00 15.50 304,573 -1.50(-8.82%)
Apr 24, 2017 19.11 19.50 16.52 17.00 208,933 -1.61(-8.65%)
Apr 21, 2017 19.86 20.76 17.53 18.61 149,287 -1.29(-6.48%)
Apr 20, 2017 19.25 19.90 19.25 19.90 56,275 +0.69(+3.59%)
Apr 19, 2017 19.20 19.52 19.00 19.21 26,890 +0.10(+0.52%)
Apr 18, 2017 19.45 19.45 18.65 19.11 38,345 -0.34(-1.75%)
Apr 17, 2017 20.10 20.10 18.72 19.45 70,280 -0.39(-1.97%)
Apr 13, 2017 19.40 20.05 19.30 19.84 136,482 +0.41(+2.11%)
Apr 12, 2017 20.08 20.60 19.20 19.43 103,629 -0.19(-0.97%)
Apr 11, 2017 20.55 21.00 19.62 19.62 40,628 -1.03(-4.99%)
Apr 10, 2017 19.40 21.40 19.37 20.65 150,396 +1.37(+7.11%)
Apr 07, 2017 18.00 19.28 18.00 19.28 48,462 +0.88(+4.78%)
Apr 06, 2017 18.51 18.51 17.64 18.40 35,926 +0.40(+2.22%)
Apr 05, 2017 19.00 19.10 17.90 18.00 57,921 -0.61(-3.28%)
Apr 04, 2017 18.64 18.64 18.09 18.61 41,047 +0.56(+3.10%)
Apr 03, 2017 18.70 18.75 16.90 18.05 84,541 -1.06(-5.55%)
Mar 31, 2017 19.85 20.48 18.75 19.11 80,707 -0.10(-0.51%)
Mar 30, 2017 19.25 19.75 18.50 19.21 84,021 +0.71(+3.83%)
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.