Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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: 3:54 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 1.200 1.215 1.150 1.160 465,800 -0.06(-4.92%)
Jan 30, 2020 1.260 1.290 1.190 1.220 331,776 -0.07(-5.43%)
Jan 29, 2020 1.200 1.310 1.190 1.290 572,956 +0.12(+10.26%)
Jan 28, 2020 1.180 1.200 1.120 1.170 272,636 -0.01(-0.85%)
Jan 27, 2020 1.250 1.250 1.100 1.180 694,606 -0.07(-5.60%)
Jan 24, 2020 1.350 1.380 1.210 1.250 1,653,800 -0.18(-12.59%)
Jan 23, 2020 1.460 1.470 1.330 1.430 3,158,562 +0.01(+0.70%)
Jan 22, 2020 2.260 3.850 1.380 1.420 49,474,216 -0.03(-2.06%)
Jan 21, 2020 1.260 1.550 1.216 1.450 447,002 +0.22(+17.87%)
Jan 17, 2020 1.180 1.270 1.165 1.230 125,600 +0.06(+5.13%)
Jan 16, 2020 1.160 1.180 1.120 1.170 64,232 +0.03(+2.63%)
Jan 15, 2020 1.110 1.250 1.110 1.140 58,025 -0.01(-0.87%)
Jan 14, 2020 1.140 1.160 1.120 1.150 35,043 +0.03(+2.68%)
Jan 13, 2020 1.220 1.236 1.100 1.120 283,467 -0.07(-5.88%)
Jan 10, 2020 1.330 1.360 1.190 1.190 219,800 -0.12(-9.16%)
Jan 09, 2020 1.260 1.370 1.150 1.310 221,752 +0.09(+7.38%)
Jan 08, 2020 1.190 1.290 1.173 1.220 393,034 +0.06(+5.17%)
Jan 07, 2020 1.070 1.240 1.020 1.160 349,492 +0.09(+8.41%)
Jan 06, 2020 1.140 1.140 1.050 1.070 133,626 +0.01(+0.94%)
Jan 03, 2020 0.9600 1.180 0.9200 1.060 411,100 +0.10(+10.41%)
Jan 02, 2020 1.000 1.000 0.9400 0.9601 125,393 -0.02(-2.25%)
Dec 31, 2019 0.9800 1.000 0.9251 0.9822 213,100 +0.01(+1.26%)
Dec 30, 2019 0.8700 1.020 0.8700 0.9700 262,077 +0.10(+11.49%)
Dec 27, 2019 0.8200 0.8973 0.8200 0.8700 188,300 +0.05(+6.10%)
Dec 26, 2019 0.8800 0.9000 0.8125 0.8200 179,715 -0.03(-3.54%)
Dec 24, 2019 0.8100 0.8585 0.8006 0.8501 76,700 +0.05(+6.18%)
Dec 23, 2019 0.8001 0.8612 0.8001 0.8006 195,420 +0.00(+0.07%)
Dec 20, 2019 0.8391 0.8391 0.7902 0.8000 94,100 -0.02(-2.56%)
Dec 19, 2019 0.8300 0.8850 0.7833 0.8210 313,474 -0.05(-5.65%)
Dec 18, 2019 0.8300 0.8769 0.8300 0.8702 167,606 +0.06(+6.79%)
Dec 17, 2019 0.7950 0.8513 0.7800 0.8149 154,926 -0.04(-4.68%)
Dec 16, 2019 0.7900 0.8700 0.7900 0.8549 140,633 +0.07(+9.25%)
Dec 13, 2019 0.9464 0.9900 0.7447 0.7825 397,700 -0.17(-17.63%)
Dec 12, 2019 0.9800 1.040 0.9300 0.9500 149,737 -0.03(-3.06%)
Dec 11, 2019 0.9276 1.000 0.9276 0.9800 129,906 +0.02(+1.56%)
Dec 10, 2019 0.9600 0.9800 0.9200 0.9649 159,078 -0.03(-2.82%)
Dec 09, 2019 1.150 1.174 0.9500 0.9929 469,459 -0.19(-15.86%)
Dec 06, 2019 1.180 1.290 1.020 1.180 1,101,800 +0.00(+0.00%)
Dec 05, 2019 1.050 1.200 1.020 1.180 725,001 +0.12(+11.32%)
Dec 04, 2019 0.8800 1.120 0.8600 1.060 657,096 +0.17(+18.70%)
Dec 03, 2019 0.9150 0.9200 0.8550 0.8930 139,476 -0.01(-1.61%)
Dec 02, 2019 0.8501 0.9200 0.8210 0.9076 340,585 +0.05(+5.53%)
Nov 29, 2019 0.8100 0.8680 0.8100 0.8600 75,500 +0.04(+5.15%)
Nov 27, 2019 0.8400 0.8580 0.7900 0.8179 33,000 +0.00(+0.49%)
Nov 26, 2019 0.8400 0.8700 0.8139 0.8139 335,394 -0.04(-4.25%)
Nov 25, 2019 0.8200 0.8680 0.7700 0.8500 320,163 +0.06(+7.51%)
Nov 22, 2019 0.7710 0.8288 0.7556 0.7906 139,400 +0.01(+1.40%)
Nov 21, 2019 0.7400 0.7846 0.7303 0.7797 118,505 +0.02(+2.51%)
Nov 20, 2019 0.7831 0.8499 0.7500 0.7606 187,144 -0.01(-1.53%)
Nov 19, 2019 0.7100 0.7724 0.7100 0.7724 271,116 +0.05(+7.26%)
Nov 18, 2019 0.7000 0.7400 0.6900 0.7201 223,986 +0.01(+1.42%)
Nov 15, 2019 0.7100 0.7300 0.6905 0.7100 103,500 +0.00(+0.00%)
Nov 14, 2019 0.6900 0.7149 0.6900 0.7100 99,327 +0.02(+2.16%)
Nov 13, 2019 0.7100 0.7198 0.6900 0.6950 106,601 -0.02(-2.11%)
Nov 12, 2019 0.6952 0.7125 0.6870 0.7100 167,500 +0.00(+0.00%)
Nov 11, 2019 0.6900 0.7300 0.6900 0.7100 158,095 +0.01(+1.43%)
Nov 08, 2019 0.7100 0.7198 0.6820 0.7000 111,900 -0.02(-2.78%)
Nov 07, 2019 0.6900 0.7200 0.6800 0.7200 149,969 +0.03(+4.85%)
Nov 06, 2019 0.7300 0.7300 0.6800 0.6867 143,497 -0.01(-1.07%)
Nov 05, 2019 0.6905 0.7000 0.6900 0.6941 80,720 -0.01(-0.84%)
Nov 04, 2019 0.7250 0.7250 0.6840 0.7000 145,615 -0.03(-3.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.