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

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

4.814 +0.214 (+4.66%)
Streaming Delayed Price Updated: 9:38 AM EST, Feb 20, 2025 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 (%)
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%)
Jan 02, 2025 6.100 6.690 5.950 6.480 22,597 +0.45(+7.46%)
Dec 31, 2024 6.030 0 -0.29(-4.59%)
Dec 30, 2024 5.360 6.320 5.360 6.320 25,839 +0.96(+17.91%)
Dec 27, 2024 5.360 5.510 5.100 5.360 13,442 +0.18(+3.47%)
Dec 26, 2024 5.900 5.900 5.090 5.180 59,520 -0.55(-9.65%)
Dec 24, 2024 5.630 6.000 5.600 5.733 16,853 -0.14(-2.41%)
Dec 23, 2024 5.770 6.200 5.600 5.875 90,584 +0.57(+10.64%)
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%)
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.