Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

2.550 -0.150 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.700 2.700 2.550 2.550 1,000 -0.15(-5.56%)
Aug 22, 2024 2.840 2.918 2.645 2.700 14,507 -0.03(-1.10%)
Aug 21, 2024 2.800 2.800 2.730 2.730 1,295 -0.11(-3.87%)
Aug 20, 2024 2.840 2.840 2.840 2.840 256 -0.07(-2.51%)
Aug 19, 2024 2.883 2.913 2.883 2.913 992 +0.03(+0.98%)
Aug 16, 2024 2.960 3.000 2.530 2.885 1,375 -0.11(-3.51%)
Aug 15, 2024 2.810 3.000 2.790 2.990 4,107 +0.18(+6.41%)
Aug 14, 2024 2.852 2.852 2.800 2.810 1,717 +0.00(+0.00%)
Aug 13, 2024 2.410 2.850 2.410 2.810 3,644 -0.19(-6.33%)
Aug 09, 2024 3.000 146 +0.07(+2.39%)
Aug 08, 2024 2.980 2.980 2.707 2.930 5,736 -0.06(-2.00%)
Aug 07, 2024 2.990 2.990 2.990 2.990 1,746 +0.11(+3.82%)
Aug 06, 2024 2.910 2.910 2.870 2.880 1,890 -0.11(-3.68%)
Aug 05, 2024 2.950 3.000 2.910 2.990 3,026 -0.01(-0.33%)
Aug 02, 2024 3.130 3.130 3.000 3.000 821 -0.17(-5.36%)
Aug 01, 2024 3.170 3.170 3.170 3.170 711 +0.19(+6.38%)
Jul 31, 2024 3.200 3.200 2.980 2.980 4,910 -0.28(-8.61%)
Jul 30, 2024 3.280 3.280 3.200 3.261 960 +0.01(+0.34%)
Jul 29, 2024 3.250 3.250 3.240 3.250 2,481 +0.07(+2.20%)
Jul 26, 2024 3.030 3.185 3.030 3.180 1,564 +0.10(+3.24%)
Jul 25, 2024 3.190 3.194 3.080 3.080 2,203 -0.13(-4.05%)
Jul 24, 2024 3.270 3.270 3.169 3.210 3,288 -0.06(-1.98%)
Jul 23, 2024 3.230 3.330 3.160 3.275 1,097 +0.06(+2.02%)
Jul 22, 2024 3.260 3.340 3.210 3.210 1,833 -0.09(-2.73%)
Jul 19, 2024 3.410 3.410 3.290 3.300 3,433 -0.02(-0.60%)
Jul 18, 2024 3.380 3.500 3.275 3.320 4,662 +0.01(+0.30%)
Jul 17, 2024 3.470 3.510 3.280 3.310 4,407 -0.14(-4.06%)
Jul 16, 2024 3.500 3.550 3.010 3.450 26,495 +0.04(+1.17%)
Jul 15, 2024 3.010 3.410 3.000 3.410 10,958 +0.23(+7.23%)
Jul 12, 2024 3.210 3.670 2.963 3.180 33,258 +0.24(+8.16%)
Jul 11, 2024 3.020 4.400 2.550 2.940 153,107 -0.14(-4.55%)
Jul 10, 2024 2.740 3.560 2.150 3.080 103,356 +0.41(+15.36%)
Jul 09, 2024 2.210 2.900 2.080 2.670 104,864 +0.31(+13.21%)
Jul 08, 2024 2.140 2.470 2.040 2.358 14,505 +0.25(+11.78%)
Jul 05, 2024 1.978 2.180 1.978 2.110 8,649 +0.07(+3.43%)
Jul 03, 2024 1.970 2.170 1.920 2.040 4,902 +0.07(+3.55%)
Jul 02, 2024 1.860 1.971 1.860 1.970 1,767 -0.02(-1.01%)
Jul 01, 2024 1.860 2.085 1.860 1.990 7,023 +0.00(+0.00%)
Jun 28, 2024 2.060 2.240 1.870 1.990 8,122 -0.06(-2.93%)
Jun 27, 2024 1.750 2.380 1.750 2.050 13,559 +0.05(+2.76%)
Jun 26, 2024 1.995 1.995 1.995 1.995 2,538 -0.11(-5.45%)
Jun 25, 2024 2.180 2.390 2.010 2.110 22,103 +0.02(+0.96%)
Jun 24, 2024 2.200 2.340 1.804 2.090 19,307 -0.01(-0.48%)
Jun 21, 2024 1.950 2.230 1.742 2.100 13,608 +0.37(+21.39%)
Jun 20, 2024 1.730 1.730 1.730 1.730 1,062 -0.17(-8.95%)
Jun 18, 2024 1.820 1.900 1.750 1.900 2,627 +0.14(+7.95%)
Jun 17, 2024 1.680 1.970 1.590 1.760 6,039 +0.04(+2.33%)
Jun 14, 2024 1.800 1.930 1.475 1.720 11,634 -0.16(-8.51%)
Jun 13, 2024 1.890 1.930 1.790 1.880 1,587 -0.07(-3.59%)
Jun 12, 2024 2.080 2.090 1.910 1.950 6,486 +0.02(+1.04%)
Jun 11, 2024 1.910 1.950 1.880 1.930 7,783 +0.06(+3.21%)
Jun 10, 2024 1.960 1.960 1.870 1.870 2,031 -0.09(-4.59%)
Jun 07, 2024 1.940 2.080 1.900 1.960 10,877 +0.07(+3.70%)
Jun 06, 2024 2.230 2.270 1.770 1.890 18,571 -0.11(-5.50%)
Jun 05, 2024 2.000 2.430 2.000 2.000 17,474 -0.17(-7.83%)
Jun 04, 2024 2.200 2.500 1.920 2.170 32,003 -0.10(-4.41%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.