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 )

1.900 +0.140 (+7.95%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 18, 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, 2017 4.760 5.080 4.630 4.650 17,790 -0.17(-3.53%)
Jul 28, 2017 4.890 4.900 4.615 4.820 37,015 +0.11(+2.34%)
Jul 27, 2017 4.720 4.780 4.500 4.710 39,647 +0.29(+6.56%)
Jul 26, 2017 5.150 5.200 4.400 4.420 131,654 -0.75(-14.51%)
Jul 25, 2017 5.530 6.050 5.160 5.170 195,158 -0.54(-9.46%)
Jul 24, 2017 5.330 6.040 5.330 5.710 41,310 +0.18(+3.25%)
Jul 21, 2017 5.640 5.750 5.115 5.530 52,734 -0.22(-3.83%)
Jul 20, 2017 5.990 6.240 5.640 5.750 67,334 -0.05(-0.86%)
Jul 19, 2017 7.490 8.200 5.550 5.800 326,189 -1.81(-23.78%)
Jul 18, 2017 7.550 7.790 7.250 7.610 80,517 +0.06(+0.79%)
Jul 17, 2017 6.840 7.590 6.840 7.550 37,575 +0.65(+9.42%)
Jul 14, 2017 6.910 7.100 6.800 6.900 45,459 +0.15(+2.22%)
Jul 13, 2017 7.090 7.355 6.750 6.750 36,432 -0.32(-4.53%)
Jul 12, 2017 7.500 8.385 7.070 7.070 59,393 -0.54(-7.10%)
Jul 11, 2017 7.900 7.900 7.545 7.610 23,380 -0.49(-6.05%)
Jul 10, 2017 8.510 8.993 7.661 8.100 58,103 -0.92(-10.20%)
Jul 07, 2017 9.150 9.250 8.770 9.020 21,447 -0.11(-1.20%)
Jul 06, 2017 9.030 9.906 9.030 9.130 23,952 -0.26(-2.77%)
Jul 05, 2017 9.170 9.750 9.050 9.390 49,008 -0.37(-3.79%)
Jul 03, 2017 9.560 9.940 9.231 9.760 40,708 +0.39(+4.16%)
Jun 30, 2017 8.740 9.400 8.500 9.370 63,825 +0.65(+7.45%)
Jun 29, 2017 7.760 8.740 7.760 8.720 75,980 +0.98(+12.66%)
Jun 28, 2017 7.540 7.760 7.450 7.740 21,988 +0.15(+1.98%)
Jun 27, 2017 7.580 7.646 7.500 7.590 25,232 -0.03(-0.39%)
Jun 26, 2017 7.650 7.670 7.360 7.620 22,900 +0.07(+0.93%)
Jun 23, 2017 7.650 7.330 7.550 39,823 -0.02(-0.26%)
Jun 22, 2017 7.350 7.670 7.350 7.570 43,010 +0.14(+1.88%)
Jun 21, 2017 7.600 7.600 7.250 7.430 33,799 -0.13(-1.72%)
Jun 20, 2017 7.240 7.590 6.960 7.560 54,226 +0.46(+6.48%)
Jun 19, 2017 7.390 7.520 7.020 7.100 91,655 -0.44(-5.84%)
Jun 16, 2017 7.580 7.620 7.290 7.540 278,727 +0.16(+2.17%)
Jun 15, 2017 7.760 7.810 7.380 7.380 74,039 -0.31(-4.03%)
Jun 14, 2017 7.810 7.810 7.590 7.690 82,849 -0.01(-0.19%)
Jun 13, 2017 7.170 7.977 7.170 7.705 155,747 +0.54(+7.61%)
Jun 12, 2017 7.250 7.900 6.910 7.160 144,508 -0.29(-3.89%)
Jun 09, 2017 6.500 7.530 6.500 7.450 139,200 +0.80(+12.03%)
Jun 08, 2017 6.230 6.740 6.199 6.650 61,592 +0.45(+7.26%)
Jun 07, 2017 6.010 6.370 6.010 6.200 26,422 +0.04(+0.65%)
Jun 06, 2017 6.060 6.200 6.060 6.160 27,302 +0.05(+0.82%)
Jun 05, 2017 6.000 6.200 6.000 6.110 60,482 +0.08(+1.33%)
Jun 02, 2017 6.080 6.130 6.000 6.030 35,255 -0.10(-1.63%)
Jun 01, 2017 6.200 6.200 6.050 6.130 47,759 -0.08(-1.29%)
May 31, 2017 6.200 6.350 6.100 6.210 31,268 -0.02(-0.32%)
May 30, 2017 6.580 6.580 6.200 6.230 66,651 -0.39(-5.89%)
May 26, 2017 6.400 6.720 6.400 6.620 47,633 +0.18(+2.80%)
May 25, 2017 6.570 6.810 6.440 6.440 121,624 -0.15(-2.28%)
May 24, 2017 6.500 6.710 6.410 6.590 33,896 +0.07(+1.07%)
May 23, 2017 6.570 6.720 6.510 6.520 60,667 -0.14(-2.10%)
May 22, 2017 7.050 7.190 6.650 6.660 43,156 -0.49(-6.85%)
May 19, 2017 6.970 7.690 6.970 7.150 79,596 +0.21(+3.03%)
May 18, 2017 6.500 7.150 6.500 6.940 51,894 +0.19(+2.81%)
May 17, 2017 6.880 6.932 6.720 6.750 27,846 -0.14(-2.03%)
May 16, 2017 6.500 7.370 6.500 6.890 122,201 +0.32(+4.87%)
May 15, 2017 7.210 7.357 6.420 6.570 292,637 -0.75(-10.25%)
May 12, 2017 7.860 7.900 7.180 7.320 188,412 -0.62(-7.81%)
May 11, 2017 7.940 8.156 7.860 7.940 79,031 -0.18(-2.22%)
May 10, 2017 8.360 8.480 8.070 8.120 168,771 -0.46(-5.36%)
May 09, 2017 8.440 8.618 7.857 8.580 149,722 -0.07(-0.81%)
May 08, 2017 9.030 9.030 8.400 8.650 177,229 -0.34(-3.78%)
May 05, 2017 8.030 9.000 7.810 8.990 306,608 +0.44(+5.15%)
May 04, 2017 8.300 9.170 7.410 8.550 1,081,499 -0.65(-7.07%)
May 03, 2017 8.470 10.59 8.250 9.200 1,399,504 +1.05(+12.88%)
May 02, 2017 7.050 8.400 7.030 8.150 1,319,921 +1.18(+16.93%)
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.