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 (%)
Oct 31, 2019 0.6900 0.6987 0.6708 0.6850 136,595 -0.01(-2.14%)
Oct 30, 2019 0.6700 0.7000 0.6600 0.7000 105,803 +0.02(+2.94%)
Oct 29, 2019 0.6700 0.6900 0.6700 0.6800 230,189 +0.01(+1.49%)
Oct 28, 2019 0.7000 0.7000 0.6600 0.6700 312,195 -0.01(-1.41%)
Oct 25, 2019 0.6638 0.7049 0.6638 0.6796 230,200 +0.02(+2.66%)
Oct 24, 2019 0.6610 0.6996 0.6550 0.6620 213,108 -0.00(-0.60%)
Oct 23, 2019 0.6700 0.6900 0.6484 0.6660 180,324 -0.00(-0.60%)
Oct 22, 2019 0.6700 0.7100 0.6500 0.6700 526,884 +0.01(+0.75%)
Oct 21, 2019 0.6700 0.6798 0.6452 0.6650 490,215 -0.01(-2.19%)
Oct 18, 2019 0.6640 0.6890 0.6600 0.6799 302,200 +0.02(+3.02%)
Oct 17, 2019 0.6700 0.6779 0.6600 0.6600 191,431 -0.01(-1.49%)
Oct 16, 2019 0.6600 0.6800 0.6500 0.6700 272,057 +0.01(+1.52%)
Oct 15, 2019 0.6500 0.6700 0.6400 0.6600 361,237 +0.00(+0.70%)
Oct 14, 2019 0.6500 0.6693 0.6350 0.6554 504,179 +0.01(+1.63%)
Oct 11, 2019 0.6800 0.6800 0.6311 0.6449 423,800 -0.02(-3.17%)
Oct 10, 2019 0.6600 0.7000 0.6320 0.6660 727,604 +0.01(+0.91%)
Oct 09, 2019 0.6790 0.6900 0.6300 0.6600 932,424 -0.02(-2.94%)
Oct 08, 2019 0.7700 0.9100 0.6500 0.6800 6,659,543 -0.04(-4.93%)
Oct 07, 2019 0.6990 0.7605 0.6800 0.7153 496,504 +0.02(+2.48%)
Oct 04, 2019 0.7180 0.7185 0.6367 0.6980 449,700 -0.02(-2.28%)
Oct 03, 2019 0.7042 0.7415 0.6800 0.7143 507,252 +0.00(+0.62%)
Oct 02, 2019 0.7500 0.7500 0.7000 0.7099 486,065 -0.04(-5.60%)
Oct 01, 2019 0.8100 0.8100 0.7301 0.7520 684,429 -0.06(-7.16%)
Sep 30, 2019 0.7600 0.8400 0.7100 0.8100 1,381,622 +0.05(+6.58%)
Sep 27, 2019 0.8200 0.8200 0.7488 0.7600 349,500 -0.03(-3.80%)
Sep 26, 2019 0.8000 0.8400 0.7600 0.7900 203,987 -0.01(-0.63%)
Sep 25, 2019 0.7990 0.8580 0.7500 0.7950 888,452 +0.01(+0.63%)
Sep 24, 2019 0.8400 0.8500 0.7700 0.7900 238,669 -0.05(-5.95%)
Sep 23, 2019 0.8200 0.8500 0.8000 0.8400 455,973 +0.00(+0.00%)
Sep 20, 2019 0.9160 0.9199 0.8400 0.8400 627,800 -0.07(-7.69%)
Sep 19, 2019 0.9500 1.160 0.9100 0.9100 1,849,968 +0.01(+1.11%)
Sep 18, 2019 0.8100 0.9100 0.7800 0.9000 1,039,592 +0.08(+9.76%)
Sep 17, 2019 0.9000 0.9000 0.8100 0.8200 638,577 -0.06(-6.29%)
Sep 16, 2019 0.8800 0.9000 0.8500 0.8750 281,864 -0.01(-0.57%)
Sep 13, 2019 0.9000 0.9300 0.8500 0.8800 401,200 -0.02(-2.22%)
Sep 12, 2019 0.8800 0.9100 0.8200 0.9000 1,279,465 -0.01(-0.72%)
Sep 11, 2019 0.9600 0.9789 0.8602 0.9065 873,145 -0.01(-1.47%)
Sep 10, 2019 0.9700 1.000 0.9100 0.9200 1,272,875 -0.08(-8.00%)
Sep 09, 2019 0.8500 1.050 0.8100 1.000 5,008,549 -3.40(-77.27%)
Sep 06, 2019 4.770 4.793 4.300 4.400 233,900 -0.37(-7.76%)
Sep 05, 2019 5.200 5.200 4.631 4.770 292,899 -0.41(-7.92%)
Sep 04, 2019 5.380 5.380 4.850 5.180 287,245 -0.13(-2.45%)
Sep 03, 2019 5.290 5.440 5.000 5.310 257,119 +0.00(+0.00%)
Aug 30, 2019 5.470 5.585 4.960 5.310 287,400 +0.06(+1.14%)
Aug 29, 2019 5.190 5.400 4.970 5.250 146,371 +0.09(+1.74%)
Aug 28, 2019 4.960 5.340 4.958 5.160 140,990 +0.11(+2.18%)
Aug 27, 2019 5.550 5.620 4.960 5.050 177,327 -0.50(-9.01%)
Aug 26, 2019 5.700 5.750 5.260 5.550 207,133 -0.06(-1.07%)
Aug 23, 2019 5.800 5.900 5.440 5.610 117,800 -0.19(-3.28%)
Aug 22, 2019 6.000 6.000 5.600 5.800 105,948 -0.16(-2.68%)
Aug 21, 2019 5.700 6.000 5.450 5.960 123,623 +0.32(+5.58%)
Aug 20, 2019 5.830 5.959 5.500 5.645 109,405 -0.19(-3.17%)
Aug 19, 2019 5.760 6.000 5.527 5.830 133,099 +0.16(+2.82%)
Aug 16, 2019 5.560 5.670 5.390 5.670 124,200 +0.10(+1.80%)
Aug 15, 2019 5.700 5.790 5.380 5.570 85,283 -0.08(-1.42%)
Aug 14, 2019 5.280 5.680 5.220 5.650 76,438 +0.35(+6.60%)
Aug 13, 2019 5.800 5.980 5.220 5.300 84,370 -0.69(-11.52%)
Aug 12, 2019 5.850 6.336 5.560 5.990 121,767 -0.01(-0.17%)
Aug 09, 2019 5.980 6.200 5.500 6.000 77,400 +0.10(+1.69%)
Aug 08, 2019 6.150 6.595 5.750 5.900 174,506 -0.17(-2.80%)
Aug 07, 2019 5.720 6.340 5.550 6.070 181,198 +0.32(+5.57%)
Aug 06, 2019 5.090 6.169 5.090 5.750 305,614 +0.55(+10.58%)
Aug 05, 2019 4.910 5.250 4.650 5.200 207,799 +0.24(+4.84%)
Aug 02, 2019 5.000 5.010 4.680 4.960 86,200 +0.00(+0.00%)
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.