Skip to main content

NextTrip, Inc. - Common Stock (NQ: NTRP )

4.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 3.760 4.180 3.760 4.020 16,688 +0.02(+0.50%)
Mar 12, 2025 3.660 4.020 3.650 4.000 17,831 +0.45(+12.68%)
Mar 11, 2025 3.720 3.900 3.360 3.550 38,464 -0.17(-4.57%)
Mar 10, 2025 3.930 4.366 3.720 3.720 24,831 -0.33(-8.15%)
Mar 07, 2025 3.661 4.280 3.585 4.050 28,339 +0.38(+10.20%)
Mar 06, 2025 3.860 3.869 3.612 3.675 11,130 -0.08(-2.00%)
Mar 05, 2025 3.300 4.030 3.300 3.750 17,867 +0.52(+16.10%)
Mar 04, 2025 3.340 3.500 3.170 3.230 17,709 -0.16(-4.72%)
Mar 03, 2025 3.980 4.130 3.200 3.390 71,162 -0.59(-14.82%)
Feb 28, 2025 3.970 4.100 3.810 3.980 57,629 +0.01(+0.25%)
Feb 27, 2025 3.898 4.480 3.703 3.970 71,555 +0.08(+2.06%)
Feb 26, 2025 3.810 4.035 3.530 3.890 39,516 +0.19(+5.14%)
Feb 25, 2025 4.050 4.190 3.640 3.700 28,967 -0.58(-13.55%)
Feb 24, 2025 4.170 4.280 4.100 4.280 16,066 -0.01(-0.23%)
Feb 21, 2025 4.150 4.445 4.150 4.290 22,751 +0.09(+2.14%)
Feb 20, 2025 4.830 5.000 4.050 4.200 22,606 -0.40(-8.70%)
Feb 19, 2025 4.630 4.908 4.465 4.600 17,508 -0.02(-0.43%)
Feb 18, 2025 5.160 5.180 4.510 4.620 20,642 -0.92(-16.61%)
Feb 14, 2025 5.770 6.150 5.110 5.540 28,373 -0.39(-6.58%)
Feb 13, 2025 6.590 6.700 5.710 5.930 29,874 -0.28(-4.51%)
Feb 12, 2025 4.880 6.450 4.880 6.210 51,979 +1.26(+25.45%)
Feb 11, 2025 5.050 5.560 4.950 4.950 19,324 -0.10(-1.98%)
Feb 10, 2025 5.600 5.600 4.650 5.050 33,368 +0.04(+0.80%)
Feb 07, 2025 5.780 5.944 4.420 5.010 101,449 -1.26(-20.10%)
Feb 06, 2025 6.840 6.840 6.200 6.270 41,340 -0.37(-5.50%)
Feb 05, 2025 6.963 6.963 6.625 6.635 5,872 -0.06(-0.82%)
Feb 04, 2025 6.890 6.990 6.650 6.690 9,539 -0.38(-5.37%)
Feb 03, 2025 6.000 7.136 6.000 7.070 40,365 +0.33(+4.90%)
Jan 31, 2025 7.000 7.130 6.471 6.740 29,875 -0.12(-1.75%)
Jan 30, 2025 6.990 6.990 6.640 6.860 7,929 +0.17(+2.54%)
Jan 29, 2025 6.440 6.690 6.380 6.690 9,729 +0.18(+2.76%)
Jan 28, 2025 6.510 7.158 5.860 6.510 32,700 -0.59(-8.31%)
Jan 27, 2025 7.140 7.310 6.746 7.100 35,680 -0.40(-5.33%)
Jan 24, 2025 7.780 7.780 7.180 7.500 37,314 +0.37(+5.19%)
Jan 23, 2025 6.660 7.130 6.239 7.130 36,179 +0.23(+3.33%)
Jan 22, 2025 7.175 7.175 6.486 6.900 23,527 +0.05(+0.73%)
Jan 21, 2025 7.130 7.448 6.630 6.850 27,026 -0.41(-5.65%)
Jan 17, 2025 7.420 7.420 6.680 7.260 50,124 +0.51(+7.56%)
Jan 16, 2025 6.680 6.910 6.250 6.750 19,195 +0.08(+1.20%)
Jan 15, 2025 6.860 7.090 6.490 6.670 17,746 -0.32(-4.58%)
Jan 14, 2025 7.100 7.100 5.850 6.990 35,909 -0.26(-3.59%)
Jan 13, 2025 6.860 7.650 6.690 7.250 48,120 -0.40(-5.22%)
Jan 10, 2025 7.440 7.700 7.230 7.649 14,868 +0.15(+1.99%)
Jan 08, 2025 7.400 8.250 7.200 7.500 82,861 +0.25(+3.48%)
Jan 07, 2025 7.690 7.895 6.810 7.248 41,613 -0.32(-4.25%)
Jan 06, 2025 7.840 8.500 7.360 7.570 68,703 +0.16(+2.11%)
Jan 03, 2025 6.500 7.500 6.240 7.413 42,151 +0.93(+14.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.