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 )

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 (%)
Sep 28, 2018 8.400 9.240 8.110 8.810 16,300 +0.47(+5.64%)
Sep 27, 2018 8.010 8.600 8.000 8.340 7,875 -0.08(-0.95%)
Sep 26, 2018 8.000 9.100 7.990 8.420 14,933 +0.37(+4.60%)
Sep 25, 2018 8.470 8.470 7.545 8.050 23,111 -0.51(-5.96%)
Sep 24, 2018 8.320 8.560 8.315 8.560 4,196 +0.24(+2.88%)
Sep 21, 2018 8.910 9.000 8.320 8.320 18,800 -0.58(-6.52%)
Sep 20, 2018 8.840 8.900 8.780 8.900 6,712 +0.34(+3.97%)
Sep 19, 2018 8.804 9.380 8.538 8.560 7,553 -0.29(-3.28%)
Sep 18, 2018 8.780 9.000 8.675 8.850 5,445 +0.37(+4.36%)
Sep 17, 2018 7.880 8.700 7.880 8.480 2,697 -0.21(-2.42%)
Sep 14, 2018 8.170 8.750 8.170 8.690 8,700 -0.06(-0.69%)
Sep 13, 2018 9.030 9.030 8.570 8.750 16,007 -0.23(-2.56%)
Sep 12, 2018 8.684 9.030 8.684 8.980 3,399 -0.05(-0.55%)
Sep 11, 2018 9.130 9.200 8.966 9.030 7,401 -0.27(-2.90%)
Sep 10, 2018 9.200 9.300 9.200 9.300 3,269 -0.05(-0.53%)
Sep 07, 2018 9.350 9.350 8.900 9.350 17,100 -0.05(-0.53%)
Sep 06, 2018 9.440 9.485 9.270 9.400 7,907 +0.12(+1.29%)
Sep 05, 2018 8.995 9.480 8.824 9.280 9,452 +0.38(+4.27%)
Sep 04, 2018 9.180 9.195 8.808 8.900 8,948 -0.35(-3.78%)
Aug 31, 2018 9.250 9.250 9.250 0 +0.07(+0.76%)
Aug 30, 2018 9.080 9.195 8.960 9.180 8,524 +0.15(+1.66%)
Aug 29, 2018 9.190 9.190 8.760 9.030 12,155 -0.22(-2.38%)
Aug 28, 2018 9.240 9.250 8.852 9.250 5,321 +0.02(+0.22%)
Aug 27, 2018 9.360 9.500 9.220 9.230 5,021 -0.17(-1.81%)
Aug 24, 2018 9.287 9.500 9.265 9.400 6,000 +0.15(+1.62%)
Aug 23, 2018 9.210 9.400 9.210 9.250 4,902 -0.08(-0.86%)
Aug 22, 2018 9.070 9.380 9.030 9.330 6,323 +0.34(+3.78%)
Aug 21, 2018 8.960 9.000 8.900 8.990 11,434 -0.01(-0.11%)
Aug 20, 2018 9.490 9.490 8.571 9.000 30,395 -0.50(-5.26%)
Aug 17, 2018 9.620 9.685 9.100 9.500 29,500 -0.17(-1.76%)
Aug 16, 2018 9.760 10.00 8.834 9.670 34,142 -0.01(-0.10%)
Aug 15, 2018 9.750 9.982 9.600 9.680 43,321 -0.02(-0.21%)
Aug 14, 2018 9.700 9.720 9.650 9.700 16,257 -0.02(-0.21%)
Aug 13, 2018 9.990 9.990 9.410 9.720 25,671 +0.12(+1.25%)
Aug 10, 2018 10.11 10.24 9.600 9.600 10,600 -0.78(-7.51%)
Aug 09, 2018 10.24 10.50 10.10 10.38 76,804 +0.14(+1.37%)
Aug 08, 2018 10.00 10.27 10.00 10.24 13,677 +0.26(+2.61%)
Aug 07, 2018 10.23 10.23 9.958 9.980 8,269 -0.19(-1.87%)
Aug 06, 2018 10.28 10.28 9.990 10.17 13,317 +0.11(+1.04%)
Aug 03, 2018 9.960 10.27 9.950 10.06 20,400 +0.21(+2.18%)
Aug 02, 2018 9.850 9.950 9.800 9.850 45,370 -0.07(-0.71%)
Aug 01, 2018 10.10 10.14 9.640 9.920 23,192 -0.13(-1.29%)
Jul 31, 2018 10.00 10.35 10.00 10.05 4,614 +0.09(+0.90%)
Jul 30, 2018 10.14 10.26 9.950 9.960 5,625 -0.39(-3.77%)
Jul 27, 2018 10.30 10.47 10.01 10.35 6,000 -0.09(-0.86%)
Jul 26, 2018 10.00 10.48 10.00 10.44 21,756 +0.43(+4.30%)
Jul 25, 2018 9.870 10.05 9.562 10.01 21,178 +0.20(+2.04%)
Jul 24, 2018 9.700 10.05 9.410 9.810 27,254 +0.11(+1.13%)
Jul 23, 2018 9.810 10.13 9.100 9.700 43,709 -0.29(-2.90%)
Jul 20, 2018 10.38 10.61 9.840 9.990 17,126 -0.27(-2.63%)
Jul 19, 2018 10.68 10.72 10.15 10.26 5,798 -0.48(-4.47%)
Jul 18, 2018 10.71 10.98 10.11 10.74 15,270 -0.26(-2.36%)
Jul 17, 2018 11.58 11.80 10.80 11.00 31,160 -0.43(-3.76%)
Jul 16, 2018 11.10 11.90 10.92 11.43 39,132 +0.23(+2.07%)
Jul 13, 2018 11.93 10.63 11.20 63,041 +0.58(+5.44%)
Jul 12, 2018 10.59 10.88 10.38 10.62 9,107 +0.25(+2.41%)
Jul 11, 2018 10.35 10.57 10.28 10.37 12,945 +0.14(+1.37%)
Jul 10, 2018 10.11 10.40 10.11 10.23 9,431 +0.04(+0.39%)
Jul 09, 2018 10.35 10.40 10.13 10.19 14,401 -0.07(-0.68%)
Jul 06, 2018 9.510 10.50 9.500 10.26 39,612 +0.66(+6.88%)
Jul 05, 2018 9.650 9.800 9.475 9.600 13,084 -0.05(-0.52%)
Jul 03, 2018 9.650 9.650 9.650 0 -0.01(-0.10%)
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.