NusaTrip Incorporated (NUTR)
NASDAQ: NUTR · Real-Time Price · USD
4.870
+0.070 (1.46%)
At close: Sep 5, 2025, 4:00 PM
4.890
+0.020 (0.41%)
After-hours: Sep 5, 2025, 6:38 PM EDT
NusaTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.80 | 4.93 | 4.75 | 4.87 | 4.87 | 1.46% | 348,852 |
| Sep 4, 2025 | 4.68 | 4.86 | 4.60 | 4.80 | 4.80 | 1.69% | 804,030 |
| Sep 3, 2025 | 4.61 | 4.75 | 4.61 | 4.72 | 4.72 | 1.29% | 1,037,682 |
| Sep 2, 2025 | 4.66 | 4.78 | 4.47 | 4.66 | 4.66 | -0.21% | 1,058,274 |
| Aug 29, 2025 | 4.71 | 4.71 | 4.50 | 4.67 | 4.67 | -0.85% | 330,988 |
| Aug 28, 2025 | 4.55 | 4.72 | 4.31 | 4.71 | 4.71 | 2.84% | 429,343 |
| Aug 27, 2025 | 4.39 | 4.62 | 4.21 | 4.58 | 4.58 | 2.46% | 503,573 |
| Aug 26, 2025 | 4.57 | 4.57 | 4.35 | 4.47 | 4.47 | -1.32% | 432,368 |
| Aug 25, 2025 | 4.40 | 4.69 | 4.40 | 4.53 | 4.53 | 2.26% | 447,977 |
| Aug 22, 2025 | 4.41 | 4.49 | 4.30 | 4.43 | 4.43 | 2.07% | 521,031 |
| Aug 21, 2025 | 4.34 | 4.40 | 4.20 | 4.34 | 4.34 | 0.93% | 2,801,864 |
| Aug 20, 2025 | 4.20 | 4.40 | 4.12 | 4.30 | 4.30 | 2.14% | 1,081,798 |
| Aug 19, 2025 | 4.16 | 4.39 | 3.95 | 4.21 | 4.21 | 2.68% | 1,192,452 |
| Aug 18, 2025 | 3.95 | 4.18 | 3.90 | 4.10 | 4.10 | 4.86% | 542,987 |