Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nexttrip Inc (NQ: NTRP )

1.960 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 10, 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 (%)
Aug 31, 2017 4.580 4.580 4.249 4.420 34,644 +0.01(+0.23%)
Aug 30, 2017 4.470 4.580 4.261 4.410 26,105 +0.06(+1.38%)
Aug 29, 2017 4.520 4.520 4.150 4.350 12,432 -0.02(-0.46%)
Aug 28, 2017 4.400 4.650 4.254 4.370 9,386 +0.09(+2.10%)
Aug 25, 2017 4.350 4.545 4.230 4.280 14,240 -0.32(-6.96%)
Aug 24, 2017 4.350 4.710 4.115 4.600 33,562 +0.24(+5.50%)
Aug 23, 2017 4.900 4.900 4.350 4.360 19,042 -0.41(-8.60%)
Aug 22, 2017 4.150 4.760 4.070 4.770 100,661 +0.68(+16.63%)
Aug 21, 2017 3.535 4.110 3.425 4.090 39,021 +0.46(+12.67%)
Aug 18, 2017 3.450 3.630 3.400 3.630 22,634 +0.18(+5.22%)
Aug 17, 2017 3.550 3.630 3.450 3.450 13,025 -0.12(-3.50%)
Aug 16, 2017 3.540 3.580 3.410 3.575 23,438 -0.00(-0.14%)
Aug 15, 2017 3.500 3.780 3.500 3.580 25,573 +0.04(+1.13%)
Aug 14, 2017 3.800 3.500 3.540 53,640 -0.11(-3.01%)
Aug 11, 2017 3.450 3.760 3.400 3.650 82,245 +0.20(+5.80%)
Aug 10, 2017 3.600 3.670 3.435 3.450 25,343 -0.15(-4.17%)
Aug 09, 2017 3.760 3.860 3.600 3.600 29,716 -0.37(-9.32%)
Aug 08, 2017 4.250 4.250 3.791 3.970 25,306 +0.14(+3.52%)
Aug 07, 2017 3.820 3.880 3.761 3.835 12,329 -0.12(-2.91%)
Aug 04, 2017 3.920 4.030 3.652 3.950 20,648 -0.01(-0.25%)
Aug 03, 2017 4.100 4.163 3.900 3.960 40,288 -0.27(-6.38%)
Aug 02, 2017 4.200 4.733 4.100 4.230 47,984 +0.02(+0.48%)
Aug 01, 2017 4.650 4.650 4.135 4.210 47,037 -0.44(-9.46%)
Jul 31, 2017 4.760 5.080 4.630 4.650 17,790 -0.17(-3.53%)
Jul 28, 2017 4.890 4.900 4.615 4.820 37,015 +0.11(+2.34%)
Jul 27, 2017 4.720 4.780 4.500 4.710 39,647 +0.29(+6.56%)
Jul 26, 2017 5.150 5.200 4.400 4.420 131,654 -0.75(-14.51%)
Jul 25, 2017 5.530 6.050 5.160 5.170 195,158 -0.54(-9.46%)
Jul 24, 2017 5.330 6.040 5.330 5.710 41,310 +0.18(+3.25%)
Jul 21, 2017 5.640 5.750 5.115 5.530 52,734 -0.22(-3.83%)
Jul 20, 2017 5.990 6.240 5.640 5.750 67,334 -0.05(-0.86%)
Jul 19, 2017 7.490 8.200 5.550 5.800 326,189 -1.81(-23.78%)
Jul 18, 2017 7.550 7.790 7.250 7.610 80,517 +0.06(+0.79%)
Jul 17, 2017 6.840 7.590 6.840 7.550 37,575 +0.65(+9.42%)
Jul 14, 2017 6.910 7.100 6.800 6.900 45,459 +0.15(+2.22%)
Jul 13, 2017 7.090 7.355 6.750 6.750 36,432 -0.32(-4.53%)
Jul 12, 2017 7.500 8.385 7.070 7.070 59,393 -0.54(-7.10%)
Jul 11, 2017 7.900 7.900 7.545 7.610 23,380 -0.49(-6.05%)
Jul 10, 2017 8.510 8.993 7.661 8.100 58,103 -0.92(-10.20%)
Jul 07, 2017 9.150 9.250 8.770 9.020 21,447 -0.11(-1.20%)
Jul 06, 2017 9.030 9.906 9.030 9.130 23,952 -0.26(-2.77%)
Jul 05, 2017 9.170 9.750 9.050 9.390 49,008 -0.37(-3.79%)
Jul 03, 2017 9.560 9.940 9.231 9.760 40,708 +0.39(+4.16%)
Jun 30, 2017 8.740 9.400 8.500 9.370 63,825 +0.65(+7.45%)
Jun 29, 2017 7.760 8.740 7.760 8.720 75,980 +0.98(+12.66%)
Jun 28, 2017 7.540 7.760 7.450 7.740 21,988 +0.15(+1.98%)
Jun 27, 2017 7.580 7.646 7.500 7.590 25,232 -0.03(-0.39%)
Jun 26, 2017 7.650 7.670 7.360 7.620 22,900 +0.07(+0.93%)
Jun 23, 2017 7.650 7.330 7.550 39,823 -0.02(-0.26%)
Jun 22, 2017 7.350 7.670 7.350 7.570 43,010 +0.14(+1.88%)
Jun 21, 2017 7.600 7.600 7.250 7.430 33,799 -0.13(-1.72%)
Jun 20, 2017 7.240 7.590 6.960 7.560 54,226 +0.46(+6.48%)
Jun 19, 2017 7.390 7.520 7.020 7.100 91,655 -0.44(-5.84%)
Jun 16, 2017 7.580 7.620 7.290 7.540 278,727 +0.16(+2.17%)
Jun 15, 2017 7.760 7.810 7.380 7.380 74,039 -0.31(-4.03%)
Jun 14, 2017 7.810 7.810 7.590 7.690 82,849 -0.01(-0.19%)
Jun 13, 2017 7.170 7.977 7.170 7.705 155,747 +0.54(+7.61%)
Jun 12, 2017 7.250 7.900 6.910 7.160 144,508 -0.29(-3.89%)
Jun 09, 2017 6.500 7.530 6.500 7.450 139,200 +0.80(+12.03%)
Jun 08, 2017 6.230 6.740 6.199 6.650 61,592 +0.45(+7.26%)
Jun 07, 2017 6.010 6.370 6.010 6.200 26,422 +0.04(+0.65%)
Jun 06, 2017 6.060 6.200 6.060 6.160 27,302 +0.05(+0.82%)
Jun 05, 2017 6.000 6.200 6.000 6.110 60,482 +0.08(+1.33%)
Jun 02, 2017 6.080 6.130 6.000 6.030 35,255 -0.10(-1.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.