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 )

2.630 +0.030 (+1.15%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 (%)
May 31, 2019 7.180 7.340 7.130 7.130 30,100 -0.03(-0.35%)
May 30, 2019 7.090 7.200 6.935 7.155 84,294 +0.14(+1.97%)
May 29, 2019 7.010 7.140 6.850 7.017 123,594 +0.07(+0.96%)
May 28, 2019 7.120 7.160 6.930 6.950 34,113 -0.08(-1.14%)
May 24, 2019 7.120 7.215 7.010 7.030 27,000 -0.07(-0.99%)
May 23, 2019 7.070 7.270 6.843 7.100 55,785 -0.04(-0.56%)
May 22, 2019 7.170 7.260 6.950 7.140 70,861 -0.03(-0.42%)
May 21, 2019 7.190 7.190 6.840 7.170 28,322 +0.02(+0.28%)
May 20, 2019 6.990 7.190 6.940 7.150 50,974 +0.11(+1.56%)
May 17, 2019 7.140 7.160 7.000 7.040 25,600 -0.02(-0.28%)
May 16, 2019 7.150 7.190 7.060 7.060 15,537 -0.19(-2.62%)
May 15, 2019 7.204 7.300 7.080 7.250 99,408 +0.05(+0.69%)
May 14, 2019 6.957 7.200 6.957 7.200 24,978 +0.21(+3.00%)
May 13, 2019 6.960 7.052 6.730 6.990 21,599 +0.02(+0.29%)
May 10, 2019 6.734 7.030 6.710 6.970 20,600 +0.05(+0.72%)
May 09, 2019 6.980 7.369 6.581 6.920 56,619 -0.16(-2.26%)
May 08, 2019 6.880 7.100 6.880 7.080 82,948 +0.30(+4.42%)
May 07, 2019 6.870 7.090 6.760 6.780 223,657 -0.02(-0.29%)
May 06, 2019 6.900 7.025 6.538 6.800 48,332 +0.00(+0.00%)
May 03, 2019 6.590 6.800 6.422 6.800 88,600 +0.25(+3.82%)
May 02, 2019 6.650 6.690 6.402 6.550 61,143 +0.00(+0.00%)
May 01, 2019 6.490 6.700 6.367 6.550 105,188 +0.12(+1.87%)
Apr 30, 2019 6.190 6.500 6.110 6.430 111,990 +0.33(+5.41%)
Apr 29, 2019 6.170 6.180 5.793 6.100 47,633 +0.01(+0.16%)
Apr 26, 2019 5.920 6.220 5.920 6.090 51,800 +0.18(+3.05%)
Apr 25, 2019 5.971 5.975 5.750 5.910 21,949 +0.03(+0.51%)
Apr 24, 2019 5.940 6.070 5.830 5.880 25,006 +0.06(+1.03%)
Apr 23, 2019 6.030 6.270 5.810 5.820 78,057 -0.22(-3.64%)
Apr 22, 2019 5.620 6.050 5.579 6.040 95,449 +0.54(+9.82%)
Apr 18, 2019 5.380 5.500 5.170 5.500 72,000 +0.18(+3.38%)
Apr 17, 2019 5.630 5.740 5.100 5.320 46,985 -0.32(-5.67%)
Apr 16, 2019 5.790 5.940 5.510 5.640 65,660 -0.03(-0.53%)
Apr 15, 2019 6.180 6.180 5.400 5.670 147,632 -0.54(-8.70%)
Apr 12, 2019 6.459 6.459 6.200 6.210 49,200 -0.21(-3.27%)
Apr 11, 2019 6.620 6.620 6.290 6.420 68,570 -0.05(-0.77%)
Apr 10, 2019 6.000 6.500 5.970 6.470 149,385 +0.56(+9.48%)
Apr 09, 2019 5.940 6.090 5.870 5.910 43,767 -0.03(-0.51%)
Apr 08, 2019 6.080 6.080 5.850 5.940 46,400 -0.11(-1.90%)
Apr 05, 2019 5.890 6.200 5.864 6.055 66,300 +0.29(+5.12%)
Apr 04, 2019 5.900 6.039 5.700 5.760 78,391 -0.21(-3.52%)
Apr 03, 2019 6.150 6.150 5.700 5.970 88,946 -0.08(-1.32%)
Apr 02, 2019 5.600 6.180 5.600 6.050 218,158 +0.41(+7.27%)
Apr 01, 2019 5.600 5.800 5.290 5.640 101,819 +0.19(+3.49%)
Mar 29, 2019 5.200 5.840 5.200 5.450 216,200 +0.32(+6.24%)
Mar 28, 2019 5.010 5.240 4.854 5.130 75,268 +0.02(+0.39%)
Mar 27, 2019 4.947 5.190 4.853 5.110 78,270 +0.13(+2.61%)
Mar 26, 2019 5.180 5.180 4.560 4.980 204,206 -0.20(-3.86%)
Mar 25, 2019 5.020 5.380 4.770 5.180 236,364 +0.13(+2.57%)
Mar 22, 2019 5.150 5.600 4.925 5.050 718,900 +0.35(+7.45%)
Mar 21, 2019 4.380 5.400 4.365 4.700 628,014 +0.42(+9.81%)
Mar 20, 2019 4.350 4.500 4.280 4.280 77,744 -0.07(-1.61%)
Mar 19, 2019 4.150 4.820 4.150 4.350 82,233 +0.34(+8.48%)
Mar 18, 2019 4.100 4.425 4.010 4.010 27,882 -0.05(-1.23%)
Mar 15, 2019 4.130 4.275 4.050 4.060 23,500 -0.06(-1.46%)
Mar 14, 2019 4.070 4.400 4.016 4.120 42,570 +0.08(+1.98%)
Mar 13, 2019 4.010 4.420 3.790 4.040 106,339 +0.02(+0.50%)
Mar 12, 2019 3.910 4.030 3.790 4.020 121,450 +0.11(+2.81%)
Mar 11, 2019 4.030 4.047 3.850 3.910 45,828 -0.04(-1.01%)
Mar 08, 2019 4.000 4.085 3.910 3.950 29,500 -0.13(-3.19%)
Mar 07, 2019 4.030 4.230 4.000 4.080 43,098 -0.03(-0.73%)
Mar 06, 2019 4.260 4.260 4.110 4.110 39,554 -0.15(-3.52%)
Mar 05, 2019 4.330 4.495 4.250 4.260 33,123 -0.10(-2.29%)
Mar 04, 2019 4.600 4.600 4.360 4.360 84,168 -0.27(-5.83%)
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.