Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

2.370 -0.080 (-3.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2019 4.390 4.400 4.132 4.240 83,998 -0.16(-3.64%)
Jan 30, 2019 4.000 4.400 3.875 4.400 176,778 +0.55(+14.29%)
Jan 29, 2019 3.930 3.989 3.820 3.850 3,778 +0.04(+1.05%)
Jan 28, 2019 3.900 4.060 3.810 3.810 21,848 -0.20(-4.99%)
Jan 25, 2019 4.030 4.100 3.900 4.010 13,100 -0.01(-0.25%)
Jan 24, 2019 3.950 4.020 3.870 4.020 24,616 +0.07(+1.77%)
Jan 23, 2019 4.155 4.155 3.857 3.950 10,934 +0.02(+0.51%)
Jan 22, 2019 3.960 3.977 3.930 3.930 9,950 -0.02(-0.51%)
Jan 18, 2019 4.010 4.060 3.950 3.950 25,000 -0.07(-1.74%)
Jan 17, 2019 3.990 4.150 3.990 4.020 61,411 -0.02(-0.50%)
Jan 16, 2019 4.070 4.070 3.940 4.040 13,050 +0.01(+0.25%)
Jan 15, 2019 4.040 4.040 3.930 4.030 15,709 +0.01(+0.25%)
Jan 14, 2019 4.070 4.080 3.950 4.020 15,534 -0.01(-0.25%)
Jan 11, 2019 4.050 4.050 3.920 4.030 15,800 -0.02(-0.49%)
Jan 10, 2019 3.930 4.050 3.930 4.050 12,126 +0.13(+3.32%)
Jan 09, 2019 4.000 4.150 3.920 3.920 33,418 -0.11(-2.73%)
Jan 08, 2019 4.050 4.100 3.900 4.030 38,986 +0.05(+1.26%)
Jan 07, 2019 3.910 4.044 3.850 3.980 85,152 +0.12(+3.11%)
Jan 04, 2019 3.890 3.910 3.820 3.860 40,500 +0.04(+1.05%)
Jan 03, 2019 3.730 3.940 3.555 3.820 89,710 +0.09(+2.41%)
Jan 02, 2019 3.490 3.750 3.490 3.730 34,233 +0.16(+4.48%)
Dec 31, 2018 3.470 3.710 3.330 3.570 91,600 +0.10(+2.88%)
Dec 28, 2018 3.570 3.690 3.410 3.470 62,200 -0.11(-3.07%)
Dec 27, 2018 3.615 3.749 3.430 3.580 21,137 -0.05(-1.38%)
Dec 26, 2018 3.750 3.750 3.340 3.630 52,414 +0.01(+0.28%)
Dec 24, 2018 3.950 4.480 3.330 3.620 70,700 -0.08(-2.16%)
Dec 21, 2018 3.770 3.770 3.630 3.700 60,100 -0.04(-1.07%)
Dec 20, 2018 3.840 3.900 3.630 3.740 50,822 -0.13(-3.36%)
Dec 19, 2018 3.870 4.000 3.860 3.870 42,285 -0.13(-3.25%)
Dec 18, 2018 4.050 4.050 3.620 4.000 111,039 +0.02(+0.50%)
Dec 17, 2018 4.010 4.100 3.761 3.980 170,840 -0.12(-2.93%)
Dec 14, 2018 4.440 4.500 4.010 4.100 46,500 -0.34(-7.66%)
Dec 13, 2018 3.880 4.488 3.778 4.440 65,466 +0.63(+16.54%)
Dec 12, 2018 4.830 4.830 3.810 3.810 172,356 -1.14(-23.03%)
Dec 11, 2018 5.150 5.150 4.750 4.950 9,311 +0.05(+1.02%)
Dec 10, 2018 5.350 5.350 4.900 4.900 22,289 -0.50(-9.26%)
Dec 07, 2018 5.400 5.550 5.340 5.400 8,200 +0.10(+1.89%)
Dec 06, 2018 5.500 5.500 4.740 5.300 10,284 -0.36(-6.36%)
Dec 04, 2018 5.770 5.850 5.500 5.660 7,300 +0.06(+1.07%)
Dec 03, 2018 5.810 6.385 5.600 5.600 22,496 -0.32(-5.41%)
Nov 30, 2018 5.900 6.250 5.730 5.920 11,000 -0.08(-1.33%)
Nov 29, 2018 5.960 6.000 5.840 6.000 13,647 +0.03(+0.50%)
Nov 28, 2018 5.960 6.010 5.830 5.970 4,187 -0.01(-0.17%)
Nov 27, 2018 5.950 6.780 5.750 5.980 7,912 +0.03(+0.50%)
Nov 26, 2018 6.210 6.210 5.689 5.950 14,750 -0.18(-2.94%)
Nov 23, 2018 6.180 6.230 6.000 6.130 2,000 +0.23(+3.90%)
Nov 21, 2018 5.900 5.900 5.900 0 -0.08(-1.34%)
Nov 20, 2018 6.160 6.180 5.810 5.980 9,814 -0.07(-1.16%)
Nov 19, 2018 6.050 6.160 5.929 6.050 8,603 +0.04(+0.67%)
Nov 16, 2018 5.750 6.340 5.480 6.010 25,900 +0.08(+1.35%)
Nov 15, 2018 5.900 6.061 5.762 5.930 4,192 +0.00(+0.00%)
Nov 14, 2018 6.471 6.472 5.820 5.930 21,445 -0.41(-6.47%)
Nov 13, 2018 6.460 6.490 6.020 6.340 9,535 +0.04(+0.63%)
Nov 12, 2018 6.610 6.940 6.210 6.300 9,852 -0.67(-9.61%)
Nov 09, 2018 6.980 6.980 6.690 6.970 1,300 +0.01(+0.14%)
Nov 08, 2018 6.920 7.000 6.543 6.960 5,274 +0.06(+0.87%)
Nov 07, 2018 7.100 7.450 6.900 6.900 17,627 -0.20(-2.82%)
Nov 06, 2018 7.920 7.973 7.085 7.100 15,492 -0.19(-2.61%)
Nov 05, 2018 7.100 7.350 7.100 7.290 3,717 +0.02(+0.28%)
Nov 02, 2018 7.350 7.510 7.000 7.270 7,800 +0.27(+3.86%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.