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 (%)
Jul 31, 2020 1.160 1.200 1.080 1.140 326,100 -0.01(-0.87%)
Jul 30, 2020 1.220 1.220 1.070 1.150 848,412 +0.03(+2.68%)
Jul 29, 2020 1.140 1.170 1.100 1.120 407,176 -0.02(-1.75%)
Jul 28, 2020 1.180 1.180 1.135 1.140 101,201 -0.04(-3.39%)
Jul 27, 2020 1.220 1.220 1.160 1.180 140,228 -0.04(-3.28%)
Jul 24, 2020 1.170 1.230 1.170 1.220 115,400 +0.05(+4.27%)
Jul 23, 2020 1.200 1.210 1.170 1.170 55,192 -0.04(-3.31%)
Jul 22, 2020 1.210 1.215 1.170 1.210 130,606 +0.02(+1.68%)
Jul 21, 2020 1.230 1.250 1.180 1.190 70,934 -0.04(-3.25%)
Jul 20, 2020 1.180 1.240 1.180 1.230 258,352 +0.06(+5.13%)
Jul 17, 2020 1.180 1.200 1.150 1.170 110,400 +0.00(+0.00%)
Jul 16, 2020 1.150 1.180 1.140 1.170 191,354 +0.03(+2.63%)
Jul 15, 2020 1.180 1.190 1.120 1.140 279,542 -0.01(-0.87%)
Jul 14, 2020 1.170 1.190 1.110 1.150 273,954 -0.03(-2.54%)
Jul 13, 2020 1.170 1.200 1.160 1.180 34,832 +0.00(+0.00%)
Jul 10, 2020 1.190 1.200 1.160 1.180 135,700 +0.00(+0.00%)
Jul 09, 2020 1.200 1.220 1.160 1.180 107,750 +0.01(+0.85%)
Jul 08, 2020 1.180 1.210 1.160 1.170 237,915 -0.03(-2.50%)
Jul 07, 2020 1.190 1.204 1.160 1.200 70,325 +0.02(+1.69%)
Jul 06, 2020 1.210 1.210 1.150 1.180 147,583 +0.02(+1.72%)
Jul 02, 2020 1.160 1.200 1.147 1.160 259,000 +0.02(+1.75%)
Jul 01, 2020 1.190 1.220 1.120 1.140 220,755 -0.02(-1.72%)
Jun 30, 2020 1.140 1.180 1.130 1.160 130,333 +0.01(+0.87%)
Jun 29, 2020 1.190 1.210 1.150 1.150 180,147 -0.04(-3.36%)
Jun 26, 2020 1.220 1.245 1.150 1.190 183,400 +0.00(+0.00%)
Jun 25, 2020 1.190 1.260 1.190 1.190 153,011 +0.00(+0.00%)
Jun 24, 2020 1.210 1.250 1.160 1.190 199,030 -0.04(-3.25%)
Jun 23, 2020 1.190 1.250 1.160 1.230 276,663 +0.06(+5.13%)
Jun 22, 2020 1.270 1.280 1.160 1.170 1,194,357 -0.02(-1.68%)
Jun 19, 2020 1.300 1.350 1.190 1.190 1,073,200 -0.11(-8.46%)
Jun 18, 2020 1.310 1.350 1.260 1.300 120,306 -0.01(-0.76%)
Jun 17, 2020 1.320 1.380 1.310 1.310 227,660 -0.01(-0.76%)
Jun 16, 2020 1.370 1.390 1.280 1.320 214,989 -0.01(-0.75%)
Jun 15, 2020 1.320 1.390 1.280 1.330 139,573 +0.00(+0.00%)
Jun 12, 2020 1.290 1.340 1.260 1.330 217,000 +0.06(+4.72%)
Jun 11, 2020 1.310 1.350 1.230 1.270 451,719 -0.12(-8.63%)
Jun 10, 2020 1.550 1.650 1.260 1.390 1,864,621 -0.07(-4.79%)
Jun 09, 2020 1.420 1.480 1.410 1.460 404,652 +0.03(+2.10%)
Jun 08, 2020 1.440 1.450 1.390 1.430 361,135 -0.01(-0.69%)
Jun 05, 2020 1.460 1.485 1.380 1.440 271,100 -0.03(-2.04%)
Jun 04, 2020 1.410 1.470 1.380 1.470 357,137 +0.05(+3.52%)
Jun 03, 2020 1.460 1.470 1.384 1.420 186,399 -0.04(-2.74%)
Jun 02, 2020 1.460 1.470 1.390 1.460 103,487 +0.00(+0.00%)
Jun 01, 2020 1.380 1.480 1.330 1.460 284,488 +0.07(+5.03%)
May 29, 2020 1.380 1.450 1.350 1.390 250,200 +0.05(+3.74%)
May 28, 2020 1.440 1.550 1.320 1.340 882,049 -0.13(-8.84%)
May 27, 2020 1.430 1.480 1.300 1.470 312,809 +0.04(+2.80%)
May 26, 2020 1.310 1.440 1.310 1.430 787,200 +0.16(+12.60%)
May 22, 2020 1.170 1.300 1.160 1.270 357,800 +0.10(+8.55%)
May 21, 2020 1.200 1.240 1.170 1.170 691,564 -0.03(-2.50%)
May 20, 2020 1.210 1.250 1.160 1.200 279,050 -0.02(-1.64%)
May 19, 2020 1.160 1.290 1.130 1.220 1,452,813 +0.03(+2.52%)
May 18, 2020 1.470 1.500 1.100 1.190 3,264,870 -0.24(-16.78%)
May 15, 2020 1.250 1.450 1.250 1.430 296,800 +0.15(+11.72%)
May 14, 2020 1.350 1.380 1.200 1.280 306,328 -0.10(-7.25%)
May 13, 2020 1.420 1.430 1.210 1.380 308,475 -0.04(-2.82%)
May 12, 2020 1.410 1.480 1.340 1.420 368,107 +0.02(+1.43%)
May 11, 2020 1.450 1.480 1.350 1.400 279,180 -0.05(-3.45%)
May 08, 2020 1.310 1.470 1.310 1.450 615,200 +0.13(+9.85%)
May 07, 2020 1.290 1.340 1.250 1.320 289,224 +0.01(+0.76%)
May 06, 2020 1.240 1.320 1.190 1.310 423,146 +0.08(+6.50%)
May 05, 2020 1.200 1.250 1.180 1.230 257,835 +0.05(+4.24%)
May 04, 2020 1.140 1.212 1.115 1.180 336,696 +0.02(+1.72%)
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.