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

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

5.310 +1.130 (+27.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.360 5.680 4.263 5.310 94,234 +1.13(+27.03%)
Dec 19, 2024 4.260 4.380 4.005 4.180 20,594 +0.10(+2.45%)
Dec 18, 2024 3.900 4.150 3.900 4.080 12,922 +0.08(+2.00%)
Dec 17, 2024 4.220 4.220 3.900 4.000 25,184 -0.42(-9.50%)
Dec 16, 2024 4.350 4.500 4.130 4.420 17,021 +0.02(+0.54%)
Dec 13, 2024 4.750 4.830 4.190 4.396 48,165 -0.39(-8.22%)
Dec 12, 2024 4.150 5.030 4.150 4.790 82,458 +0.64(+15.42%)
Dec 11, 2024 3.600 4.150 3.552 4.150 11,631 +0.10(+2.49%)
Dec 10, 2024 4.140 4.140 3.920 4.049 6,970 -0.13(-3.13%)
Dec 09, 2024 4.500 4.500 3.960 4.180 17,488 -0.24(-5.43%)
Dec 06, 2024 3.960 4.800 3.890 4.420 53,605 +0.50(+12.78%)
Dec 05, 2024 3.360 5.000 3.220 3.919 110,580 +0.39(+11.03%)
Dec 04, 2024 3.140 3.650 3.140 3.530 29,845 +0.22(+6.65%)
Dec 03, 2024 3.450 3.460 2.990 3.310 17,824 -0.23(-6.50%)
Dec 02, 2024 4.250 4.250 3.198 3.540 58,209 -0.28(-7.33%)
Nov 29, 2024 3.840 4.480 3.560 3.820 233,185 +0.82(+27.33%)
Nov 27, 2024 2.690 4.400 2.584 3.000 233,023 +0.40(+15.38%)
Nov 26, 2024 2.340 2.708 2.340 2.600 43,313 -0.17(-6.14%)
Nov 25, 2024 1.850 3.400 1.850 2.770 903,706 +1.01(+57.39%)
Nov 22, 2024 1.590 1.921 1.457 1.760 31,095 +0.16(+10.25%)
Nov 21, 2024 1.610 1.620 1.570 1.596 2,616 +0.03(+1.77%)
Nov 20, 2024 1.560 1.589 1.540 1.569 8,056 +0.03(+1.86%)
Nov 19, 2024 1.570 1.590 1.510 1.540 17,017 -0.03(-1.91%)
Nov 18, 2024 1.687 1.687 1.513 1.570 9,640 -0.16(-9.25%)
Nov 15, 2024 1.700 1.764 1.680 1.730 2,590 -0.02(-1.27%)
Nov 14, 2024 1.800 1.800 1.730 1.752 6,555 -0.14(-7.37%)
Nov 13, 2024 1.800 1.950 1.800 1.892 7,838 +0.03(+1.70%)
Nov 12, 2024 1.760 1.868 1.760 1.860 8,692 +0.16(+9.41%)
Nov 11, 2024 1.600 1.730 1.570 1.700 12,430 +0.11(+6.92%)
Nov 08, 2024 1.740 1.850 1.580 1.590 38,069 -0.15(-8.62%)
Nov 07, 2024 1.510 1.740 1.500 1.740 23,156 +0.24(+16.00%)
Nov 06, 2024 1.640 1.640 1.385 1.500 36,614 -0.11(-6.83%)
Nov 05, 2024 1.970 1.970 1.550 1.610 342,987 -0.24(-12.97%)
Nov 04, 2024 1.850 1.870 1.675 1.850 14,395 -0.00(-0.01%)
Nov 01, 2024 1.860 1.892 1.840 1.850 7,867 -0.01(-0.54%)
Oct 31, 2024 2.100 2.110 1.810 1.860 36,043 -0.29(-13.49%)
Oct 30, 2024 2.230 2.270 2.100 2.150 21,179 -0.05(-2.27%)
Oct 29, 2024 2.250 2.320 2.160 2.200 12,912 -0.01(-0.45%)
Oct 28, 2024 2.280 2.295 2.150 2.210 16,102 -0.01(-0.45%)
Oct 25, 2024 2.310 2.417 2.191 2.220 24,190 -0.08(-3.47%)
Oct 24, 2024 2.380 2.396 2.241 2.300 23,947 -0.11(-4.56%)
Oct 23, 2024 2.360 2.490 2.360 2.410 1,751 +0.08(+3.43%)
Oct 22, 2024 2.370 2.510 2.240 2.330 13,316 -0.07(-2.91%)
Oct 21, 2024 2.400 2.585 2.400 2.400 11,366 +0.00(+0.00%)
Oct 18, 2024 2.060 2.500 2.050 2.400 41,519 +0.34(+16.56%)
Oct 17, 2024 2.110 2.110 2.020 2.059 7,664 -0.04(-1.95%)
Oct 16, 2024 2.070 2.170 2.000 2.100 8,874 +0.10(+5.00%)
Oct 15, 2024 2.200 2.201 2.000 2.000 7,590 -0.11(-5.21%)
Oct 14, 2024 2.380 2.380 2.100 2.110 18,247 -0.35(-14.23%)
Oct 11, 2024 2.510 2.670 2.210 2.460 26,561 -0.14(-5.38%)
Oct 10, 2024 2.670 2.670 2.570 2.600 2,715 +0.00(+0.00%)
Oct 09, 2024 2.810 2.810 2.600 2.600 2,578 -0.15(-5.45%)
Oct 08, 2024 2.701 2.860 2.701 2.750 5,684 -0.08(-2.88%)
Oct 07, 2024 2.830 3.010 2.606 2.832 22,438 +0.00(+0.05%)
Oct 03, 2024 2.830 521 -0.11(-3.74%)
Oct 02, 2024 3.030 3.070 2.930 2.940 5,160 -0.04(-1.36%)
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.