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 )

2.981 -0.260 (-8.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.020 3.290 2.930 2.981 28,016 -0.26(-8.01%)
Sep 30, 2024 2.810 3.342 2.779 3.240 8,100 +0.45(+16.13%)
Sep 27, 2024 2.810 2.980 2.749 2.790 12,385 +0.00(+0.00%)
Sep 26, 2024 3.040 3.040 2.790 2.790 3,676 -0.09(-3.12%)
Sep 25, 2024 2.990 2.991 2.880 2.880 1,310 -0.02(-0.69%)
Sep 24, 2024 2.950 3.100 2.880 2.900 6,739 +0.09(+3.20%)
Sep 23, 2024 2.950 2.950 2.800 2.810 1,742 -0.27(-8.77%)
Sep 20, 2024 2.990 3.080 2.990 3.080 4,247 +0.13(+4.41%)
Sep 19, 2024 3.050 3.050 2.950 2.950 4,541 +0.05(+1.72%)
Sep 18, 2024 2.890 3.330 2.890 2.900 2,045 +0.04(+1.40%)
Sep 17, 2024 2.900 3.154 2.800 2.860 10,481 +0.05(+1.78%)
Sep 16, 2024 2.870 3.190 2.630 2.810 11,096 +0.07(+2.55%)
Sep 13, 2024 3.010 3.010 2.650 2.740 6,853 +0.04(+1.48%)
Sep 12, 2024 2.970 3.100 2.700 2.700 5,086 -0.15(-5.26%)
Sep 11, 2024 3.470 3.470 2.850 2.850 7,981 -0.27(-8.65%)
Sep 10, 2024 2.690 3.810 2.680 3.120 24,238 +0.12(+4.00%)
Sep 09, 2024 2.820 3.269 2.680 3.000 7,267 +0.00(+0.00%)
Sep 06, 2024 3.000 3.160 2.520 3.000 12,244 -0.20(-6.25%)
Sep 05, 2024 2.380 3.490 2.340 3.200 30,703 +0.71(+28.51%)
Sep 04, 2024 2.630 2.680 2.420 2.490 14,872 +0.16(+6.87%)
Sep 03, 2024 2.590 2.790 2.330 2.330 8,138 -0.26(-10.04%)
Aug 30, 2024 2.735 2.735 2.590 2.590 1,415 +0.00(+0.00%)
Aug 28, 2024 2.590 232 +0.20(+8.37%)
Aug 27, 2024 2.100 2.770 2.090 2.390 7,437 -0.09(-3.63%)
Aug 26, 2024 2.210 2.690 2.110 2.480 6,164 -0.07(-2.75%)
Aug 23, 2024 2.700 2.700 2.550 2.550 1,000 -0.15(-5.56%)
Aug 22, 2024 2.840 2.918 2.645 2.700 14,507 -0.03(-1.10%)
Aug 21, 2024 2.800 2.800 2.730 2.730 1,295 -0.11(-3.87%)
Aug 20, 2024 2.840 2.840 2.840 2.840 256 -0.07(-2.51%)
Aug 19, 2024 2.883 2.913 2.883 2.913 992 +0.03(+0.98%)
Aug 16, 2024 2.960 3.000 2.530 2.885 1,375 -0.11(-3.51%)
Aug 15, 2024 2.810 3.000 2.790 2.990 4,107 +0.18(+6.41%)
Aug 14, 2024 2.852 2.852 2.800 2.810 1,717 +0.00(+0.00%)
Aug 13, 2024 2.410 2.850 2.410 2.810 3,644 -0.19(-6.33%)
Aug 09, 2024 3.000 146 +0.07(+2.39%)
Aug 08, 2024 2.980 2.980 2.707 2.930 5,736 -0.06(-2.00%)
Aug 07, 2024 2.990 2.990 2.990 2.990 1,746 +0.11(+3.82%)
Aug 06, 2024 2.910 2.910 2.870 2.880 1,890 -0.11(-3.68%)
Aug 05, 2024 2.950 3.000 2.910 2.990 3,026 -0.01(-0.33%)
Aug 02, 2024 3.130 3.130 3.000 3.000 821 -0.17(-5.36%)
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.