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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 21, 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, 2018 10.64 11.19 9.560 10.50 47,547 -0.04(-0.38%)
May 30, 2018 10.01 10.88 10.01 10.54 104,631 +0.54(+5.40%)
May 29, 2018 9.670 10.00 9.513 10.00 31,226 +0.33(+3.41%)
May 25, 2018 9.670 9.670 9.670 0 +0.08(+0.83%)
May 24, 2018 9.410 9.650 9.410 9.590 16,410 +0.09(+0.95%)
May 23, 2018 9.490 9.500 9.350 9.500 15,307 +0.00(+0.00%)
May 22, 2018 9.310 9.500 9.301 9.500 9,950 +0.10(+1.06%)
May 21, 2018 9.450 9.500 9.320 9.400 9,795 -0.05(-0.53%)
May 18, 2018 9.340 9.450 9.250 9.450 13,025 +0.26(+2.83%)
May 17, 2018 9.010 9.460 8.910 9.190 71,706 +0.24(+2.68%)
May 16, 2018 9.050 9.385 8.910 8.950 79,123 -0.09(-1.00%)
May 15, 2018 9.040 9.050 8.770 9.040 13,320 +0.04(+0.44%)
May 14, 2018 9.070 9.070 8.860 9.000 7,930 -0.06(-0.66%)
May 11, 2018 9.150 9.190 8.980 9.060 13,505 -0.04(-0.44%)
May 10, 2018 9.050 9.190 8.787 9.100 13,356 +0.13(+1.45%)
May 09, 2018 8.800 8.980 8.770 8.970 12,772 +0.08(+0.90%)
May 08, 2018 9.000 9.000 8.800 8.890 7,539 -0.10(-1.11%)
May 07, 2018 9.000 9.210 8.510 8.990 52,112 +0.00(+0.00%)
May 04, 2018 8.900 9.240 8.820 8.990 20,317 +0.05(+0.56%)
May 03, 2018 8.890 8.940 8.730 8.940 6,945 +0.07(+0.79%)
May 02, 2018 8.870 8.940 8.712 8.870 22,563 +0.00(+0.00%)
May 01, 2018 8.495 8.900 8.495 8.870 49,515 +0.07(+0.80%)
Apr 30, 2018 8.650 8.820 8.340 8.800 34,692 +0.16(+1.85%)
Apr 27, 2018 8.710 8.850 8.380 8.640 23,149 +0.09(+1.05%)
Apr 26, 2018 8.380 8.860 8.380 8.550 4,931 -0.15(-1.72%)
Apr 25, 2018 8.560 8.810 8.390 8.700 25,634 -0.01(-0.11%)
Apr 24, 2018 8.780 8.850 8.500 8.710 10,363 +0.04(+0.46%)
Apr 23, 2018 8.750 8.750 8.581 8.670 33,647 +0.00(+0.00%)
Apr 20, 2018 8.560 8.750 8.485 8.670 8,402 +0.09(+1.05%)
Apr 19, 2018 8.610 8.610 8.280 8.580 13,583 -0.02(-0.23%)
Apr 18, 2018 8.760 8.810 8.490 8.600 6,540 -0.05(-0.58%)
Apr 17, 2018 8.410 8.680 8.100 8.650 41,913 +0.31(+3.72%)
Apr 16, 2018 8.360 8.550 8.050 8.340 28,424 +0.14(+1.71%)
Apr 13, 2018 8.140 8.470 7.741 8.200 19,351 +0.24(+3.02%)
Apr 12, 2018 8.040 8.250 7.955 7.960 8,319 -0.02(-0.25%)
Apr 11, 2018 7.810 8.420 7.700 7.980 46,330 +0.26(+3.37%)
Apr 10, 2018 7.840 7.980 7.620 7.720 31,788 -0.03(-0.39%)
Apr 09, 2018 7.970 7.970 7.300 7.750 39,698 +0.01(+0.13%)
Apr 06, 2018 8.090 8.180 7.370 7.740 18,957 +0.02(+0.26%)
Apr 05, 2018 8.020 8.640 7.720 7.720 54,368 -0.33(-4.10%)
Apr 04, 2018 7.864 8.150 7.170 8.050 40,533 +0.04(+0.50%)
Apr 03, 2018 8.220 8.220 7.960 8.010 7,815 -0.28(-3.38%)
Apr 02, 2018 8.113 8.650 7.880 8.290 57,051 +0.15(+1.84%)
Mar 29, 2018 8.140 8.140 8.140 0 +0.15(+1.88%)
Mar 28, 2018 7.940 8.000 7.850 7.990 16,010 +0.09(+1.14%)
Mar 27, 2018 7.920 7.960 7.530 7.900 29,839 +0.61(+8.37%)
Mar 26, 2018 7.400 8.000 7.170 7.290 11,737 -0.13(-1.75%)
Mar 23, 2018 7.875 7.930 7.270 7.420 21,744 -0.48(-6.08%)
Mar 22, 2018 8.120 8.120 7.900 7.900 8,959 -0.18(-2.23%)
Mar 21, 2018 8.240 8.240 7.700 8.080 17,967 -0.05(-0.62%)
Mar 20, 2018 8.010 8.260 7.800 8.130 71,478 -0.21(-2.52%)
Mar 19, 2018 8.310 8.510 8.010 8.340 3,143 -0.06(-0.71%)
Mar 16, 2018 8.650 8.650 7.840 8.400 30,533 +0.08(+0.96%)
Mar 15, 2018 8.875 8.990 8.310 8.320 4,222 -0.52(-5.88%)
Mar 14, 2018 8.890 8.980 8.450 8.840 38,548 -0.07(-0.81%)
Mar 13, 2018 8.990 9.260 8.900 8.912 31,140 -0.08(-0.86%)
Mar 12, 2018 9.000 9.000 8.865 8.990 10,357 +0.00(+0.00%)
Mar 09, 2018 9.000 9.000 8.701 8.990 14,915 -0.01(-0.11%)
Mar 08, 2018 8.760 9.100 8.480 9.000 29,152 +0.42(+4.90%)
Mar 07, 2018 8.950 9.110 8.580 8.580 5,484 -0.23(-2.61%)
Mar 06, 2018 8.260 9.250 8.260 8.810 38,721 +0.25(+2.92%)
Mar 05, 2018 8.540 8.740 8.308 8.560 9,303 -0.13(-1.50%)
Mar 02, 2018 8.340 8.690 8.250 8.690 13,113 +0.10(+1.16%)
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.