NextTrip Inc (NTRP) Historical Stock Data
2.84 ↓0.13 (-4.38%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, NTRP is down -0.65% a day on average. There have been 15 days where NextTrip Inc closed green and 15 days where NTRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.97 | 2.97 | ↑$0.00 (0.00%) | 2.97 | 2.97 | 1.24K |
| 2024-04-24 | 2.97 | 2.97 | ↑$0.00 (0.00%) | 2.97 | 2.97 | 610 |
| 2024-04-23 | 2.99 | 2.86 | ↓$0.13 (-4.35%) | 2.82 | 2.99 | 2.33K |
| 2024-04-22 | 2.75 | 2.93 | ↑$0.19 (6.75%) | 2.71 | 2.93 | 1.45K |
| 2024-04-19 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.76 | 2.76 | 612 |
| 2024-04-18 | 3.01 | 2.74 | ↓$0.27 (-8.83%) | 2.67 | 3.13 | 22.65K |
| 2024-04-17 | 3.31 | 2.99 | ↓$0.32 (-9.67%) | 2.87 | 3.36 | 31.55K |
| 2024-04-16 | 4.03 | 3.35 | ↓$0.68 (-16.77%) | 3.31 | 4.03 | 27.26K |
| 2024-04-15 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.13 | 4.14 | 3.07K |
| 2024-04-12 | 4.24 | 4.13 | ↓$0.11 (-2.59%) | 4.04 | 4.24 | 3.99K |
| 2024-04-11 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.05 | 4.33 | 4.66K |
| 2024-04-10 | 3.94 | 4.12 | ↑$0.18 (4.57%) | 3.93 | 4.40 | 10.57K |
| 2024-04-09 | 4.15 | 3.95 | ↓$0.20 (-4.82%) | 3.77 | 4.15 | 10.34K |
| 2024-04-08 | 4.06 | 4.16 | ↑$0.10 (2.46%) | 3.97 | 4.16 | 2.23K |
| 2024-04-05 | 3.85 | 4.01 | ↑$0.16 (4.16%) | 3.85 | 4.19 | 28.52K |
| 2024-04-04 | 3.80 | 3.91 | ↑$0.11 (2.89%) | 3.75 | 3.91 | 7.03K |
| 2024-04-03 | 4.01 | 3.91 | ↓$0.11 (-2.62%) | 3.86 | 4.05 | 3.67K |
| 2024-04-02 | 4.10 | 4.11 | ↑$0.01 (0.12%) | 4.01 | 4.11 | 1.72K |
| 2024-04-01 | 4.48 | 4.18 | ↓$0.30 (-6.70%) | 4.18 | 4.50 | 10.55K |
| 2024-03-28 | 4.33 | 4.51 | ↑$0.18 (4.16%) | 4.13 | 4.72 | 17.37K |
| 2024-03-27 | 4.10 | 4.20 | ↑$0.10 (2.44%) | 4.01 | 4.20 | 11.04K |
| 2024-03-26 | 4.30 | 4.08 | ↓$0.22 (-5.12%) | 4.00 | 4.51 | 28.20K |
| 2024-03-25 | 4.42 | 4.29 | ↓$0.13 (-2.94%) | 4.16 | 4.78 | 30.87K |
| 2024-03-22 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.37 | 4.96 | 18.95K |
| 2024-03-21 | 4.59 | 4.62 | ↑$0.03 (0.63%) | 4.51 | 4.80 | 8.39K |
| 2024-03-20 | 4.15 | 4.52 | ↑$0.37 (9.03%) | 4.11 | 4.52 | 10.80K |
| 2024-03-19 | 4.75 | 4.28 | ↓$0.47 (-9.89%) | 4.21 | 4.81 | 27.75K |
| 2024-03-18 | 4.59 | 4.75 | ↑$0.16 (3.49%) | 4.56 | 5.00 | 60.92K |
| 2024-03-15 | 4.60 | 4.58 | ↓$0.02 (-0.43%) | 4.47 | 5.11 | 61.91K |
| 2024-03-14 | 4.37 | 5.15 | ↑$0.78 (17.85%) | 3.50 | 6.81 | 786.74K |
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 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 when this finally break out we could see huge upside
$NTRP Moon soon
$NTRP Buy Buy Buy
$NTRP cup and handle forming