Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NextTrip Inc (NTRP)
NextTrip Inc (NTRP) Historical

NTRP NextTrip Inc

2.4634

0.0834 (3.50%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

NTRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	2.38	-0.37	-13.45%	2.66	2.70	2.135	28,429
Apr 29 2024	2.7499	-0.02	-0.73%	2.63	2.76	2.06	19,796
Apr 26 2024	2.77	-0.20	-6.73%	2.83	2.83	2.73	975
Apr 25 2024	2.97	0.00	0.00%	2.75	2.97	2.75	1,209
Apr 24 2024	2.97	0.11	3.85%	2.77	2.97	2.77	610
Apr 23 2024	2.86	-0.07	-2.40%	2.72	2.99	2.72	2,333
Apr 22 2024	2.9302	0.17	6.17%	2.86	3.04	2.71	1,419
Apr 19 2024	2.76	0.02	0.58%	2.74	3.05	2.74	679
Apr 18 2024	2.7442	-0.25	-8.22%	3.09	3.125	2.67	22,652
Apr 17 2024	2.99	-0.36	-10.75%	3.31	3.362	2.87	31,553
Apr 16 2024	3.35	-0.78	-18.89%	4.07	4.07	3.305	27,257
Apr 15 2024	4.13	0.00	0.00%	4.10	4.1401	4.10	3,073
Apr 12 2024	4.13	-0.07	-1.67%	4.24	4.24	4.04	3,991
Apr 11 2024	4.20	0.08	1.94%	4.06	4.33	4.045	4,656
Apr 10 2024	4.12	0.17	4.30%	3.88	4.40	3.88	10,470
Apr 09 2024	3.9501	-0.21	-5.05%	4.15	4.15	3.7671	10,337
Apr 08 2024	4.16	0.15	3.74%	4.03	4.16	3.97	2,859
Apr 05 2024	4.01	0.10	2.56%	3.85	4.19	3.85	28,539
Apr 04 2024	3.91	0.01	0.13%	3.82	3.91	3.75	7,033
Apr 03 2024	3.905	-0.20	-4.87%	4.01	4.045	3.86	3,691
Apr 02 2024	4.105	-0.08	-1.79%	4.04	4.105	4.01	1,722
Apr 01 2024	4.18	-0.33	-7.32%	4.37	4.50	4.18	10,550
Mar 28 2024	4.5101	0.31	7.38%	4.06	4.72	4.06	17,383
Mar 27 2024	4.20	0.12	2.94%	4.04	4.20	4.0101	11,040
Mar 26 2024	4.08	-0.21	-4.90%	4.29	4.5129	4.0001	28,203
Mar 25 2024	4.29	-0.26	-5.71%	4.42	4.7775	4.16	30,939
Mar 22 2024	4.55	-0.07	-1.52%	4.57	4.96	4.37	18,959
Mar 21 2024	4.62	0.10	2.11%	4.49	4.7999	4.49	8,387
Mar 20 2024	4.5247	0.24	5.72%	4.15	4.5247	4.105	10,805
Mar 19 2024	4.28	-0.47	-9.89%	4.75	4.81	4.205	27,751
Mar 18 2024	4.75	0.17	3.71%	4.59	4.9999	4.56	60,915
Mar 15 2024	4.58	-0.57	-11.07%	4.60	5.11	4.47	61,895
Mar 14 2024	5.15	0.74	16.78%	4.37	6.8097	3.50	786,388
Mar 13 2024	4.41	3.47	368.65%	4.49	6.55	4.35	222,341
Mar 12 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 11 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 08 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 07 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 06 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 05 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 04 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Mar 01 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 29 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 28 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 27 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 26 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 23 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 22 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 21 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 20 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 16 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 15 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 14 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 13 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 12 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 09 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 08 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 07 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 06 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 05 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 02 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0
Feb 01 2024	0.941	0.00	0.00%	0.941	0.941	0.941	0

Delayed Upgrade Clock