NextTrip, Inc. (NTRP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 2.2700 | 2.2700 | 1.9800 | 1.9900 | 1.9900 | 9,953 |
| 05 Jun 2024 | 2.0000 | 2.4300 | 2.0000 | 2.0000 | 2.0000 | 17,400 |
| 04 Jun 2024 | 2.2000 | 2.5000 | 1.9200 | 2.1700 | 2.1700 | 32,000 |
| 03 Jun 2024 | 2.2600 | 2.3100 | 2.1900 | 2.2700 | 2.2700 | 4,600 |
| 31 May 2024 | 2.4100 | 2.6100 | 2.2100 | 2.3700 | 2.3700 | 11,400 |
| 30 May 2024 | 2.3600 | 2.5100 | 2.2350 | 2.4500 | 2.4500 | 6,000 |
| 29 May 2024 | 2.3000 | 2.7900 | 2.2200 | 2.5200 | 2.5200 | 10,600 |
| 28 May 2024 | 2.5300 | 2.5300 | 2.3000 | 2.3000 | 2.3000 | 3,100 |
| 24 May 2024 | 2.4300 | 2.5014 | 2.3000 | 2.3000 | 2.3000 | 6,000 |
| 23 May 2024 | 2.5900 | 2.5900 | 2.3000 | 2.5899 | 2.5899 | 2,600 |
| 22 May 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5700 | 2.5700 | 2,900 |
| 21 May 2024 | 2.4101 | 2.5001 | 2.4100 | 2.5000 | 2.5000 | 3,600 |
| 20 May 2024 | 2.7300 | 2.7600 | 2.4500 | 2.5800 | 2.5800 | 5,800 |
| 17 May 2024 | 2.5800 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 3,100 |
| 16 May 2024 | 2.5600 | 2.7200 | 2.4700 | 2.6040 | 2.6040 | 6,400 |
| 15 May 2024 | 2.4100 | 2.9500 | 2.4100 | 2.6700 | 2.6700 | 9,800 |
| 14 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 700 |
| 13 May 2024 | 2.5000 | 2.5000 | 2.3501 | 2.4800 | 2.4800 | 3,700 |
| 10 May 2024 | 2.5000 | 2.5000 | 2.2400 | 2.4100 | 2.4100 | 10,900 |
| 09 May 2024 | 2.4000 | 2.4000 | 2.3100 | 2.4000 | 2.4000 | 2,600 |
| 08 May 2024 | 2.5699 | 2.8000 | 2.0701 | 2.3400 | 2.3400 | 25,400 |
| 07 May 2024 | 2.4101 | 2.4101 | 2.4000 | 2.4000 | 2.4000 | 4,500 |
| 06 May 2024 | 2.6100 | 2.6100 | 2.4950 | 2.5900 | 2.5900 | 2,900 |
| 03 May 2024 | 2.5600 | 2.7761 | 2.5200 | 2.5500 | 2.5500 | 1,400 |
| 02 May 2024 | 2.5962 | 3.1100 | 2.5000 | 2.7100 | 2.7100 | 18,400 |
| 01 May 2024 | 2.3001 | 2.6800 | 2.3000 | 2.4634 | 2.4634 | 10,600 |
| 30 Apr 2024 | 2.6600 | 2.6600 | 2.1350 | 2.3800 | 2.3800 | 28,400 |
| 29 Apr 2024 | 2.6300 | 2.7499 | 2.0600 | 2.7499 | 2.7499 | 19,800 |
| 26 Apr 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 1,000 |
| 25 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,200 |
| 24 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 600 |
| 23 Apr 2024 | 2.9900 | 2.9900 | 2.8200 | 2.8600 | 2.8600 | 2,300 |
| 22 Apr 2024 | 2.7450 | 2.9302 | 2.7100 | 2.9302 | 2.9302 | 1,400 |
| 19 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 700 |
| 18 Apr 2024 | 3.0101 | 3.1250 | 2.6700 | 2.7442 | 2.7442 | 22,700 |
| 17 Apr 2024 | 3.3100 | 3.3620 | 2.8700 | 2.9900 | 2.9900 | 31,600 |
| 16 Apr 2024 | 4.0250 | 4.0250 | 3.3050 | 3.3500 | 3.3500 | 27,300 |
| 15 Apr 2024 | 4.1400 | 4.1401 | 4.1300 | 4.1300 | 4.1300 | 3,100 |
| 12 Apr 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1300 | 4.1300 | 4,000 |
| 11 Apr 2024 | 4.3200 | 4.3300 | 4.0450 | 4.2000 | 4.2000 | 4,700 |
| 10 Apr 2024 | 3.9399 | 4.4000 | 3.9300 | 4.1200 | 4.1200 | 10,600 |
| 09 Apr 2024 | 4.1500 | 4.1500 | 3.7671 | 3.9501 | 3.9501 | 10,300 |
| 08 Apr 2024 | 4.0600 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 2,900 |
| 05 Apr 2024 | 3.8500 | 4.1900 | 3.8500 | 4.0100 | 4.0100 | 28,500 |
| 04 Apr 2024 | 3.8000 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 7,000 |
| 03 Apr 2024 | 4.0100 | 4.0450 | 3.8600 | 3.9050 | 3.9050 | 3,700 |
| 02 Apr 2024 | 4.1000 | 4.1050 | 4.0100 | 4.1050 | 4.1050 | 1,700 |
| 01 Apr 2024 | 4.4800 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 10,600 |
| 28 Mar 2024 | 4.3300 | 4.7200 | 4.1253 | 4.5101 | 4.5101 | 17,400 |
| 27 Mar 2024 | 4.1000 | 4.2000 | 4.0101 | 4.2000 | 4.2000 | 11,000 |
| 26 Mar 2024 | 4.3000 | 4.5129 | 4.0001 | 4.0800 | 4.0800 | 28,200 |
| 25 Mar 2024 | 4.4200 | 4.7775 | 4.1600 | 4.2900 | 4.2900 | 30,900 |
| 22 Mar 2024 | 4.5700 | 4.9600 | 4.3700 | 4.5500 | 4.5500 | 19,000 |
| 21 Mar 2024 | 4.5910 | 4.7999 | 4.5100 | 4.6200 | 4.6200 | 8,400 |
| 20 Mar 2024 | 4.1500 | 4.5247 | 4.1050 | 4.5247 | 4.5247 | 10,800 |
| 19 Mar 2024 | 4.7500 | 4.8100 | 4.2050 | 4.2800 | 4.2800 | 27,800 |
| 18 Mar 2024 | 4.5900 | 4.9999 | 4.5600 | 4.7500 | 4.7500 | 60,900 |
| 15 Mar 2024 | 4.6000 | 5.1100 | 4.4700 | 4.5800 | 4.5800 | 61,900 |
| 14 Mar 2024 | 4.3700 | 6.8097 | 3.5000 | 5.1500 | 5.1500 | 786,900 |
| 13 Mar 2024 | 4.4900 | 6.5500 | 4.3500 | 4.4100 | 4.4100 | 225,000 |
| 12 Mar 2024 | 4.1500 | 4.3400 | 3.9007 | 4.1500 | 4.1500 | 31,500 |
| 11 Mar 2024 | 3.7000 | 4.1800 | 3.6467 | 4.1700 | 4.1700 | 58,000 |
| 08 Mar 2024 | 3.3600 | 3.7750 | 3.3401 | 3.7568 | 3.7568 | 57,400 |
| 07 Mar 2024 | 3.3400 | 3.5600 | 3.1000 | 3.3200 | 3.3200 | 107,500 |
| 06 Mar 2024 | 2.8000 | 2.8990 | 2.7750 | 2.8539 | 2.8539 | 339,100 |
| 05 Mar 2024 | 2.9200 | 2.9200 | 2.7301 | 2.8499 | 2.8499 | 5,700 |
| 04 Mar 2024 | 2.9698 | 3.0800 | 2.6300 | 2.7700 | 2.7700 | 43,200 |
| 01 Mar 2024 | 3.0500 | 3.0500 | 2.5100 | 2.8900 | 2.8900 | 38,300 |
| 29 Feb 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 3,100 |
| 28 Feb 2024 | 3.1000 | 3.1300 | 2.8997 | 2.9500 | 2.9500 | 18,300 |
| 27 Feb 2024 | 2.9999 | 3.0773 | 2.8500 | 3.0440 | 3.0440 | 15,000 |
| 26 Feb 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 8,600 |
| 23 Feb 2024 | 2.8500 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 4,200 |
| 22 Feb 2024 | 2.8862 | 3.1300 | 2.8862 | 2.9000 | 2.9000 | 7,500 |
| 21 Feb 2024 | 2.9500 | 3.1399 | 2.9000 | 2.9900 | 2.9900 | 2,900 |
| 20 Feb 2024 | 2.8500 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 9,800 |
| 16 Feb 2024 | 2.8300 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 6,500 |
| 15 Feb 2024 | 3.0195 | 3.0300 | 2.8600 | 2.9100 | 2.9100 | 8,700 |
| 14 Feb 2024 | 2.9901 | 3.0499 | 2.8800 | 2.8900 | 2.8900 | 8,100 |
| 13 Feb 2024 | 3.2500 | 3.2500 | 2.8500 | 2.8700 | 2.8700 | 51,500 |
| 12 Feb 2024 | 3.3528 | 3.4500 | 3.2301 | 3.2600 | 3.2600 | 13,100 |
| 09 Feb 2024 | 3.4707 | 3.4800 | 3.3101 | 3.3900 | 3.3900 | 9,500 |
| 08 Feb 2024 | 3.3460 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 21,800 |
| 07 Feb 2024 | 3.1800 | 3.3000 | 3.1800 | 3.2700 | 3.2700 | 1,700 |
| 06 Feb 2024 | 3.3100 | 3.3400 | 3.2550 | 3.2550 | 3.2550 | 5,000 |
| 05 Feb 2024 | 3.1500 | 3.3481 | 3.1500 | 3.3000 | 3.3000 | 4,200 |
| 02 Feb 2024 | 3.1100 | 3.2600 | 3.0001 | 3.0601 | 3.0601 | 15,300 |
| 01 Feb 2024 | 3.3500 | 3.3600 | 3.0900 | 3.1500 | 3.1500 | 38,300 |
| 31 Jan 2024 | 3.4700 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 42,800 |
| 30 Jan 2024 | 3.4300 | 3.5704 | 3.2586 | 3.4700 | 3.4700 | 6,400 |
| 29 Jan 2024 | 3.4800 | 3.6600 | 3.4200 | 3.5200 | 3.5200 | 13,200 |
| 26 Jan 2024 | 3.5031 | 3.7300 | 3.5031 | 3.6000 | 3.6000 | 15,800 |
| 25 Jan 2024 | 3.6150 | 3.7100 | 3.4600 | 3.6700 | 3.6700 | 14,100 |
| 24 Jan 2024 | 3.7400 | 3.7400 | 3.5190 | 3.5700 | 3.5700 | 17,600 |
| 23 Jan 2024 | 3.6500 | 3.7505 | 3.4000 | 3.5800 | 3.5800 | 38,700 |
| 22 Jan 2024 | 3.4400 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 18,300 |
| 19 Jan 2024 | 3.4760 | 3.5957 | 3.4213 | 3.5500 | 3.5500 | 33,500 |
| 18 Jan 2024 | 3.5500 | 3.7000 | 3.3900 | 3.5400 | 3.5400 | 18,600 |
| 17 Jan 2024 | 3.7800 | 3.8800 | 3.5200 | 3.6200 | 3.6200 | 43,000 |
| 16 Jan 2024 | 3.3550 | 3.9615 | 3.3550 | 3.8400 | 3.8400 | 46,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.