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 )

2.630 +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 (%)
Apr 30, 2018 8.650 8.820 8.340 8.800 34,692 +0.16(+1.85%)
Apr 27, 2018 8.710 8.850 8.380 8.640 23,149 +0.09(+1.05%)
Apr 26, 2018 8.380 8.860 8.380 8.550 4,931 -0.15(-1.72%)
Apr 25, 2018 8.560 8.810 8.390 8.700 25,634 -0.01(-0.11%)
Apr 24, 2018 8.780 8.850 8.500 8.710 10,363 +0.04(+0.46%)
Apr 23, 2018 8.750 8.750 8.581 8.670 33,647 +0.00(+0.00%)
Apr 20, 2018 8.560 8.750 8.485 8.670 8,402 +0.09(+1.05%)
Apr 19, 2018 8.610 8.610 8.280 8.580 13,583 -0.02(-0.23%)
Apr 18, 2018 8.760 8.810 8.490 8.600 6,540 -0.05(-0.58%)
Apr 17, 2018 8.410 8.680 8.100 8.650 41,913 +0.31(+3.72%)
Apr 16, 2018 8.360 8.550 8.050 8.340 28,424 +0.14(+1.71%)
Apr 13, 2018 8.140 8.470 7.741 8.200 19,351 +0.24(+3.02%)
Apr 12, 2018 8.040 8.250 7.955 7.960 8,319 -0.02(-0.25%)
Apr 11, 2018 7.810 8.420 7.700 7.980 46,330 +0.26(+3.37%)
Apr 10, 2018 7.840 7.980 7.620 7.720 31,788 -0.03(-0.39%)
Apr 09, 2018 7.970 7.970 7.300 7.750 39,698 +0.01(+0.13%)
Apr 06, 2018 8.090 8.180 7.370 7.740 18,957 +0.02(+0.26%)
Apr 05, 2018 8.020 8.640 7.720 7.720 54,368 -0.33(-4.10%)
Apr 04, 2018 7.864 8.150 7.170 8.050 40,533 +0.04(+0.50%)
Apr 03, 2018 8.220 8.220 7.960 8.010 7,815 -0.28(-3.38%)
Apr 02, 2018 8.113 8.650 7.880 8.290 57,051 +0.15(+1.84%)
Mar 29, 2018 8.140 8.140 8.140 0 +0.15(+1.88%)
Mar 28, 2018 7.940 8.000 7.850 7.990 16,010 +0.09(+1.14%)
Mar 27, 2018 7.920 7.960 7.530 7.900 29,839 +0.61(+8.37%)
Mar 26, 2018 7.400 8.000 7.170 7.290 11,737 -0.13(-1.75%)
Mar 23, 2018 7.875 7.930 7.270 7.420 21,744 -0.48(-6.08%)
Mar 22, 2018 8.120 8.120 7.900 7.900 8,959 -0.18(-2.23%)
Mar 21, 2018 8.240 8.240 7.700 8.080 17,967 -0.05(-0.62%)
Mar 20, 2018 8.010 8.260 7.800 8.130 71,478 -0.21(-2.52%)
Mar 19, 2018 8.310 8.510 8.010 8.340 3,143 -0.06(-0.71%)
Mar 16, 2018 8.650 8.650 7.840 8.400 30,533 +0.08(+0.96%)
Mar 15, 2018 8.875 8.990 8.310 8.320 4,222 -0.52(-5.88%)
Mar 14, 2018 8.890 8.980 8.450 8.840 38,548 -0.07(-0.81%)
Mar 13, 2018 8.990 9.260 8.900 8.912 31,140 -0.08(-0.86%)
Mar 12, 2018 9.000 9.000 8.865 8.990 10,357 +0.00(+0.00%)
Mar 09, 2018 9.000 9.000 8.701 8.990 14,915 -0.01(-0.11%)
Mar 08, 2018 8.760 9.100 8.480 9.000 29,152 +0.42(+4.90%)
Mar 07, 2018 8.950 9.110 8.580 8.580 5,484 -0.23(-2.61%)
Mar 06, 2018 8.260 9.250 8.260 8.810 38,721 +0.25(+2.92%)
Mar 05, 2018 8.540 8.740 8.308 8.560 9,303 -0.13(-1.50%)
Mar 02, 2018 8.340 8.690 8.250 8.690 13,113 +0.10(+1.16%)
Mar 01, 2018 8.740 8.740 8.290 8.590 11,153 -0.08(-0.92%)
Feb 28, 2018 9.470 9.520 8.390 8.670 42,619 -0.83(-8.74%)
Feb 27, 2018 9.640 9.890 9.090 9.500 55,147 -0.07(-0.73%)
Feb 26, 2018 9.490 9.800 9.350 9.570 51,656 +0.22(+2.35%)
Feb 23, 2018 8.650 9.400 8.448 9.350 51,564 +0.70(+8.09%)
Feb 22, 2018 8.410 8.650 8.400 8.650 43,274 +0.36(+4.34%)
Feb 21, 2018 8.450 8.450 8.100 8.290 5,299 -0.07(-0.84%)
Feb 20, 2018 8.640 8.640 8.080 8.360 15,231 -0.29(-3.34%)
Feb 16, 2018 8.648 8.648 8.648 0 +0.29(+3.45%)
Feb 15, 2018 8.590 8.590 7.790 8.360 30,677 -0.14(-1.65%)
Feb 14, 2018 8.240 8.600 8.220 8.500 12,903 +0.09(+1.07%)
Feb 13, 2018 8.210 8.410 8.020 8.410 14,193 +0.20(+2.44%)
Feb 12, 2018 7.880 8.500 7.880 8.210 21,401 +0.17(+2.11%)
Feb 09, 2018 8.580 8.580 7.600 8.040 39,953 -0.13(-1.59%)
Feb 08, 2018 8.430 8.640 7.710 8.170 19,861 -0.31(-3.66%)
Feb 07, 2018 8.200 8.640 8.000 8.480 51,320 +0.28(+3.41%)
Feb 06, 2018 7.940 8.200 7.601 8.200 27,660 +0.40(+5.13%)
Feb 05, 2018 7.820 7.980 7.814 7.800 23,599 -0.02(-0.26%)
Feb 02, 2018 7.290 8.000 6.900 7.820 105,422 +0.64(+8.91%)
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.