Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

3.300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 3.410 3.410 3.290 3.300 3,433 -0.02(-0.60%)
Jul 18, 2024 3.380 3.500 3.275 3.320 4,662 +0.01(+0.30%)
Jul 17, 2024 3.470 3.510 3.280 3.310 4,407 -0.14(-4.06%)
Jul 16, 2024 3.500 3.550 3.010 3.450 26,495 +0.04(+1.17%)
Jul 15, 2024 3.010 3.410 3.000 3.410 10,958 +0.23(+7.23%)
Jul 12, 2024 3.210 3.670 2.963 3.180 33,258 +0.24(+8.16%)
Jul 11, 2024 3.020 4.400 2.550 2.940 153,107 -0.14(-4.55%)
Jul 10, 2024 2.740 3.560 2.150 3.080 103,356 +0.41(+15.36%)
Jul 09, 2024 2.210 2.900 2.080 2.670 104,864 +0.31(+13.21%)
Jul 08, 2024 2.140 2.470 2.040 2.358 14,505 +0.25(+11.78%)
Jul 05, 2024 1.978 2.180 1.978 2.110 8,649 +0.07(+3.43%)
Jul 03, 2024 1.970 2.170 1.920 2.040 4,902 +0.07(+3.55%)
Jul 02, 2024 1.860 1.971 1.860 1.970 1,767 -0.02(-1.01%)
Jul 01, 2024 1.860 2.085 1.860 1.990 7,023 +0.00(+0.00%)
Jun 28, 2024 2.060 2.240 1.870 1.990 8,122 -0.06(-2.93%)
Jun 27, 2024 1.750 2.380 1.750 2.050 13,559 +0.05(+2.76%)
Jun 26, 2024 1.995 1.995 1.995 1.995 2,538 -0.11(-5.45%)
Jun 25, 2024 2.180 2.390 2.010 2.110 22,103 +0.02(+0.96%)
Jun 24, 2024 2.200 2.340 1.804 2.090 19,307 -0.01(-0.48%)
Jun 21, 2024 1.950 2.230 1.742 2.100 13,608 +0.37(+21.39%)
Jun 20, 2024 1.730 1.730 1.730 1.730 1,062 -0.17(-8.95%)
Jun 18, 2024 1.820 1.900 1.750 1.900 2,627 +0.14(+7.95%)
Jun 17, 2024 1.680 1.970 1.590 1.760 6,039 +0.04(+2.33%)
Jun 14, 2024 1.800 1.930 1.475 1.720 11,634 -0.16(-8.51%)
Jun 13, 2024 1.890 1.930 1.790 1.880 1,587 -0.07(-3.59%)
Jun 12, 2024 2.080 2.090 1.910 1.950 6,486 +0.02(+1.04%)
Jun 11, 2024 1.910 1.950 1.880 1.930 7,783 +0.06(+3.21%)
Jun 10, 2024 1.960 1.960 1.870 1.870 2,031 -0.09(-4.59%)
Jun 07, 2024 1.940 2.080 1.900 1.960 10,877 +0.07(+3.70%)
Jun 06, 2024 2.230 2.270 1.770 1.890 18,571 -0.11(-5.50%)
Jun 05, 2024 2.000 2.430 2.000 2.000 17,474 -0.17(-7.83%)
Jun 04, 2024 2.200 2.500 1.920 2.170 32,003 -0.10(-4.41%)
Jun 03, 2024 2.260 2.310 2.190 2.270 4,583 -0.10(-4.22%)
May 31, 2024 2.410 2.610 2.210 2.370 11,371 -0.08(-3.27%)
May 30, 2024 2.360 2.510 2.235 2.450 5,961 -0.07(-2.78%)
May 29, 2024 2.300 2.790 2.220 2.520 10,611 +0.22(+9.57%)
May 28, 2024 2.530 2.530 2.300 2.300 3,092 +0.00(+0.00%)
May 24, 2024 2.430 2.501 2.300 2.300 5,956 -0.29(-11.19%)
May 23, 2024 2.590 2.590 2.300 2.590 2,640 +0.02(+0.77%)
May 22, 2024 2.550 2.600 2.510 2.570 2,917 +0.07(+2.80%)
May 21, 2024 2.410 2.500 2.410 2.500 3,567 -0.08(-3.10%)
May 20, 2024 2.730 2.760 2.450 2.580 5,769 -0.05(-1.90%)
May 17, 2024 2.580 2.650 2.570 2.630 3,135 +0.03(+1.00%)
May 16, 2024 2.560 2.720 2.470 2.604 6,398 -0.07(-2.47%)
May 15, 2024 2.410 2.950 2.410 2.670 9,934 +0.19(+7.66%)
May 13, 2024 2.480 724 +0.07(+2.90%)
May 10, 2024 2.500 2.500 2.240 2.410 10,932 +0.01(+0.42%)
May 09, 2024 2.400 2.400 2.310 2.400 2,578 +0.06(+2.56%)
May 08, 2024 2.570 2.800 2.070 2.340 25,361 -0.06(-2.50%)
May 07, 2024 2.410 2.410 2.400 2.400 4,481 -0.19(-7.34%)
May 06, 2024 2.610 2.610 2.495 2.590 2,948 +0.04(+1.57%)
May 03, 2024 2.560 2.776 2.520 2.550 1,358 -0.16(-5.90%)
May 02, 2024 2.600 3.110 2.500 2.710 18,426 +0.25(+10.01%)
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.