Skip to main content
NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
5.48
+0.29 (5.59%)
Dec 27, 2024, 10:50 AM EST - Market open

NextTrip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20245.905.905.095.185.18-9.65%59,520
Dec 24, 20245.636.005.605.735.73-2.42%16,853
Dec 23, 20245.776.205.605.885.8810.64%90,630
Dec 20, 20244.365.684.265.315.3127.03%94,234
Dec 19, 20244.264.384.014.184.182.45%20,839
Dec 18, 20243.904.153.904.084.082.00%13,172
Dec 17, 20244.224.223.904.004.00-9.50%25,189
Dec 16, 20244.354.504.134.424.420.55%17,021
Dec 13, 20244.754.834.194.404.40-8.23%48,165
Dec 12, 20244.155.054.154.794.7915.42%82,458
Dec 11, 20243.604.153.554.154.152.49%11,631
Dec 10, 20244.144.143.924.054.05-3.13%7,027
Dec 9, 20244.504.503.964.184.18-5.43%17,489
Dec 6, 20243.964.803.894.424.4212.78%53,605
Dec 5, 20243.365.003.223.923.9211.02%110,591
Dec 4, 20243.143.653.143.533.536.65%29,845
Dec 3, 20243.453.462.993.313.31-6.50%17,824
Dec 2, 20244.254.253.203.543.54-7.33%58,210
Nov 29, 20243.844.483.563.823.8227.33%233,185
Nov 27, 20242.694.402.583.003.0015.38%233,023
Nov 26, 20242.342.712.342.602.60-6.14%44,511
Nov 25, 20241.853.401.852.772.7757.39%904,179
Nov 22, 20241.591.921.461.761.7610.28%31,095
Nov 21, 20241.611.621.571.601.601.72%2,616
Nov 20, 20241.561.591.541.571.571.88%8,056
Nov 19, 20241.571.591.511.541.54-1.91%17,017
Nov 18, 20241.691.691.511.571.57-9.25%9,640
Nov 15, 20241.701.761.681.731.73-1.26%2,590
Nov 14, 20241.801.801.731.751.75-7.40%6,555
Nov 13, 20241.801.951.801.891.891.72%7,838
Nov 12, 20241.761.871.761.861.869.41%8,692
Nov 11, 20241.601.731.571.701.706.92%13,337
Nov 8, 20241.741.851.581.591.59-8.62%38,069
Nov 7, 20241.511.741.501.741.7416.00%23,159
Nov 6, 20241.641.641.391.501.50-6.83%36,614
Nov 5, 20241.971.971.551.611.61-12.97%343,358
Nov 4, 20241.851.871.681.851.85-14,395
Nov 1, 20241.861.891.841.851.85-0.54%7,867
Oct 31, 20242.102.111.811.861.86-13.49%36,044
Oct 30, 20242.232.272.102.152.15-2.27%21,179
Oct 29, 20242.252.322.162.202.20-0.45%12,912
Oct 28, 20242.282.302.152.212.21-0.45%16,102
Oct 25, 20242.312.422.192.222.22-3.48%24,190
Oct 24, 20242.382.402.242.302.30-4.56%23,947
Oct 23, 20242.362.492.362.412.413.43%1,751
Oct 22, 20242.372.512.242.332.33-2.92%13,316
Oct 21, 20242.402.592.402.402.40-11,366
Oct 18, 20242.062.502.052.402.4016.56%41,519
Oct 17, 20242.112.112.022.062.06-1.95%7,664
Oct 16, 20242.072.172.002.102.105.00%8,914
Oct 15, 20242.202.202.002.002.00-5.21%7,590
Oct 14, 20242.382.382.102.112.11-14.23%18,247
Oct 11, 20242.512.672.212.462.46-5.38%26,561
Oct 10, 20242.672.672.572.602.60-2,715
Oct 9, 20242.812.812.602.602.60-5.45%2,578
Oct 8, 20242.702.862.702.752.75-2.90%5,691
Oct 7, 20242.833.012.612.832.830.07%22,438
Oct 4, 20242.832.832.832.832.83-521
Oct 3, 20242.973.102.802.832.83-3.74%10,230
Oct 2, 20243.033.072.932.942.94-1.38%5,160
Oct 1, 20243.023.292.932.982.98-7.99%28,016
Sep 30, 20242.813.342.783.243.2416.13%8,100
Sep 27, 20242.812.982.752.792.79-12,385
Sep 26, 20243.043.042.792.792.79-3.12%3,676
Sep 25, 20242.992.992.882.882.88-0.69%1,310
Sep 24, 20242.953.102.882.902.903.20%6,760
Sep 23, 20242.952.952.802.812.81-8.77%1,742
Sep 20, 20242.993.082.993.083.084.41%4,247
Sep 19, 20243.053.052.952.952.951.72%4,541
Sep 18, 20242.893.332.892.902.901.40%2,045
Sep 17, 20242.903.152.802.862.861.78%10,483
Sep 16, 20242.873.192.632.812.812.55%12,130
Sep 13, 20243.013.012.652.742.741.48%6,853
Sep 12, 20242.973.102.702.702.70-5.26%5,121
Sep 11, 20243.473.472.852.852.85-8.65%7,981
Sep 10, 20242.693.812.683.123.124.00%24,238
Sep 9, 20242.823.272.683.003.00-7,267
Sep 6, 20243.003.162.523.003.00-6.25%12,244
Sep 5, 20242.383.492.343.203.2028.51%30,703
Sep 4, 20242.632.682.422.492.496.87%14,842
Sep 3, 20242.592.792.332.332.33-10.04%8,138
Aug 30, 20242.742.742.592.592.59-1,415
Aug 29, 20242.592.592.592.592.59-232
Aug 28, 20242.122.592.122.592.598.37%1,700
Aug 27, 20242.102.772.092.392.39-3.63%7,437
Aug 26, 20242.212.692.112.482.48-2.75%6,164
Aug 23, 20242.702.702.552.552.55-5.56%1,000
Aug 22, 20242.842.922.652.702.70-1.10%14,507
Aug 21, 20242.802.802.732.732.73-3.87%1,295
Aug 20, 20242.842.842.842.842.84-2.51%256
Aug 19, 20242.882.912.882.912.910.97%992
Aug 16, 20242.963.002.532.892.89-3.51%1,375
Aug 15, 20242.813.002.792.992.996.41%4,387
Aug 14, 20242.852.852.802.812.81-1,717
Aug 13, 20242.412.852.412.812.81-6.33%3,945
Aug 12, 20243.003.003.003.003.00-146
Aug 9, 20242.923.002.923.003.002.39%932
Aug 8, 20242.982.982.712.932.93-2.01%5,736
Aug 7, 20242.992.992.992.992.993.82%1,746
Aug 6, 20242.912.912.872.882.88-3.68%1,890