NextTrip Inc (NTRP) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRP is down -1.75% a day on average. There have been 10 days where NextTrip Inc closed green and 20 days where NTRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.50 | 1.74 | ↑$0.24 (16.00%) | 1.50 | 1.74 | 21.28K |
| 2024-11-06 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.40 | 1.64 | 36.61K |
| 2024-11-05 | 1.97 | 1.61 | ↓$0.36 (-18.27%) | 1.57 | 1.97 | 342.72K |
| 2024-11-04 | 1.85 | 1.85 | ↓$0.00 (-0.01%) | 1.68 | 1.85 | 14.39K |
| 2024-11-01 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.89 | 7.86K |
| 2024-10-31 | 2.10 | 1.86 | ↓$0.24 (-11.43%) | 1.81 | 2.11 | 36K |
| 2024-10-30 | 2.27 | 2.15 | ↓$0.12 (-5.29%) | 2.10 | 2.27 | 21.18K |
| 2024-10-29 | 2.25 | 2.20 | ↓$0.05 (-2.31%) | 2.17 | 2.32 | 12.91K |
| 2024-10-28 | 2.28 | 2.21 | ↓$0.07 (-3.07%) | 2.15 | 2.30 | 13.71K |
| 2024-10-25 | 2.31 | 2.22 | ↓$0.09 (-3.89%) | 2.19 | 2.42 | 24.29K |
| 2024-10-24 | 2.39 | 2.30 | ↓$0.09 (-3.77%) | 2.24 | 2.40 | 23.85K |
| 2024-10-23 | 2.36 | 2.41 | ↑$0.05 (2.12%) | 2.36 | 2.49 | 1.75K |
| 2024-10-22 | 2.37 | 2.33 | ↓$0.04 (-1.68%) | 2.24 | 2.51 | 13.31K |
| 2024-10-21 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.59 | 11.37K |
| 2024-10-18 | 2.06 | 2.40 | ↑$0.34 (16.50%) | 2.05 | 2.50 | 41.52K |
| 2024-10-17 | 2.10 | 2.06 | ↓$0.04 (-1.96%) | 2.02 | 2.10 | 7.66K |
| 2024-10-16 | 2.07 | 2.10 | ↑$0.03 (1.30%) | 2.00 | 2.17 | 8.80K |
| 2024-10-15 | 2.20 | 2.00 | ↓$0.20 (-9.09%) | 2.00 | 2.20 | 7.59K |
| 2024-10-14 | 2.38 | 2.11 | ↓$0.27 (-11.34%) | 2.11 | 2.38 | 17.27K |
| 2024-10-11 | 2.51 | 2.46 | ↓$0.04 (-1.80%) | 2.21 | 2.67 | 25.51K |
| 2024-10-10 | 2.67 | 2.60 | ↓$0.07 (-2.62%) | 2.57 | 2.67 | 2.72K |
Create an account or log in to view more rows.
$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
$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.