NextTrip Inc (NTRP) Historical Stock Data
5.31 ↑1.13 (27.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRP is up 4.57% a day on average. There have been 17 days where NextTrip Inc closed green and 13 days where NTRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.26 | 5.31 | ↑$1.05 (24.56%) | 4.26 | 5.68 | 93.60K |
| 2024-12-19 | 4.38 | 4.18 | ↓$0.20 (-4.57%) | 4.01 | 4.38 | 14.02K |
| 2024-12-18 | 4.00 | 4.08 | ↑$0.08 (2.00%) | 3.91 | 4.15 | 12.87K |
| 2024-12-17 | 4.22 | 4.00 | ↓$0.22 (-5.21%) | 3.90 | 4.22 | 17.37K |
| 2024-12-16 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.13 | 4.50 | 17.02K |
| 2024-12-13 | 4.75 | 4.40 | ↓$0.35 (-7.44%) | 4.19 | 4.80 | 48.09K |
| 2024-12-12 | 4.15 | 4.79 | ↑$0.64 (15.42%) | 4.15 | 5.05 | 82.36K |
| 2024-12-11 | 3.60 | 4.15 | ↑$0.55 (15.28%) | 3.55 | 4.15 | 11.58K |
| 2024-12-10 | 4.14 | 4.05 | ↓$0.09 (-2.20%) | 3.92 | 4.14 | 5.67K |
| 2024-12-09 | 4.50 | 4.18 | ↓$0.32 (-7.11%) | 3.96 | 4.50 | 17.35K |
| 2024-12-06 | 3.89 | 4.42 | ↑$0.53 (13.62%) | 3.89 | 4.80 | 53.39K |
| 2024-12-05 | 3.36 | 3.92 | ↑$0.56 (16.64%) | 3.36 | 5.00 | 110.55K |
| 2024-12-04 | 3.14 | 3.53 | ↑$0.39 (12.42%) | 3.14 | 3.65 | 29.97K |
| 2024-12-03 | 3.45 | 3.31 | ↓$0.14 (-4.06%) | 2.99 | 3.46 | 17.82K |
| 2024-12-02 | 4.05 | 3.54 | ↓$0.51 (-12.65%) | 3.30 | 4.09 | 58.21K |
| 2024-11-29 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.56 | 4.47 | 230.03K |
| 2024-11-27 | 2.69 | 3.00 | ↑$0.31 (11.52%) | 2.58 | 4.40 | 232.31K |
| 2024-11-26 | 2.34 | 2.60 | ↑$0.26 (11.11%) | 2.34 | 2.68 | 42.93K |
| 2024-11-25 | 1.85 | 2.77 | ↑$0.92 (49.73%) | 1.85 | 3.40 | 895.27K |
| 2024-11-22 | 1.59 | 1.76 | ↑$0.17 (10.69%) | 1.56 | 1.92 | 30.59K |
| 2024-11-21 | 1.61 | 1.60 | ↓$0.01 (-0.85%) | 1.57 | 1.62 | 2.61K |
| 2024-11-20 | 1.56 | 1.57 | ↑$0.01 (0.55%) | 1.56 | 1.58 | 8.01K |
| 2024-11-19 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.51 | 1.59 | 17K |
| 2024-11-18 | 1.69 | 1.57 | ↓$0.12 (-6.91%) | 1.51 | 1.69 | 9.63K |
| 2024-11-15 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.68 | 1.76 | 2.58K |
| 2024-11-14 | 1.80 | 1.75 | ↓$0.05 (-2.66%) | 1.75 | 1.80 | 6.56K |
| 2024-11-13 | 1.80 | 1.89 | ↑$0.09 (5.09%) | 1.80 | 1.95 | 7.83K |
| 2024-11-12 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.76 | 1.87 | 8.67K |
| 2024-11-11 | 1.60 | 1.70 | ↑$0.10 (6.26%) | 1.59 | 1.73 | 12.33K |
| 2024-11-08 | 1.78 | 1.59 | ↓$0.19 (-10.67%) | 1.59 | 1.85 | 37.99K |
Create an account or log in to view more rows.
$NTRP has just been halted from trading due to volatility.
$NTRP has just been halted from trading due to volatility.
$NTRP has just been halted from trading due to volatility.
$NTRP Many many bears
$NTRP wow
looking like it’s going to be a monster day!
$NTRP Spike it!
$NTRP has just been halted from trading due to volatility.
$NTRP has just been halted from trading due to volatility.
$NTRP has just been halted from trading due to volatility.
$NTRP oversold! Buy the dip