NusaTrip Incorporated (NUTR)
NASDAQ: NUTR · Real-Time Price · USD
9.00
0.00 (0.00%)
At close: Nov 7, 2025
NusaTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 8, 2025 | 9.01 | 9.30 | 8.65 | 9.00 | 9.00 | -0.44% | 901,233 |
| Oct 7, 2025 | 8.76 | 9.18 | 7.92 | 9.04 | 9.04 | 2.73% | 1,415,563 |
| Oct 6, 2025 | 9.28 | 10.14 | 8.67 | 8.80 | 8.80 | -5.38% | 3,980,444 |
| Oct 3, 2025 | 7.96 | 9.50 | 7.55 | 9.30 | 9.30 | 16.83% | 4,290,400 |
| Oct 2, 2025 | 8.10 | 8.35 | 7.15 | 7.96 | 7.96 | -2.93% | 5,513,463 |
| Oct 1, 2025 | 7.81 | 8.39 | 7.65 | 8.20 | 8.20 | 2.76% | 3,632,769 |
| Sep 30, 2025 | 7.31 | 7.98 | 7.16 | 7.98 | 7.98 | 8.57% | 2,643,294 |
| Sep 29, 2025 | 7.09 | 7.64 | 6.90 | 7.35 | 7.35 | 3.09% | 5,162,049 |
| Sep 26, 2025 | 6.99 | 7.39 | 6.48 | 7.13 | 7.13 | 3.48% | 4,090,846 |
| Sep 25, 2025 | 6.30 | 6.90 | 4.30 | 6.89 | 6.89 | 10.95% | 9,091,062 |
| Sep 24, 2025 | 6.12 | 6.40 | 6.00 | 6.21 | 6.21 | 1.80% | 841,035 |
| Sep 23, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 633,413 |
| Sep 22, 2025 | 6.16 | 6.16 | 5.79 | 5.95 | 5.95 | -2.62% | 1,148,716 |
| Sep 19, 2025 | 6.00 | 6.28 | 5.97 | 6.11 | 6.11 | 0.16% | 1,033,645 |
| Sep 18, 2025 | 5.68 | 6.10 | 5.64 | 6.10 | 6.10 | 12.96% | 4,721,099 |
| Sep 17, 2025 | 5.41 | 5.63 | 5.30 | 5.40 | 5.40 | -0.37% | 765,084 |
| Sep 16, 2025 | 5.48 | 5.54 | 5.40 | 5.42 | 5.42 | -2.52% | 475,657 |
| Sep 15, 2025 | 5.34 | 5.60 | 5.31 | 5.56 | 5.56 | 4.12% | 905,813 |
| Sep 12, 2025 | 4.84 | 5.46 | 4.84 | 5.34 | 5.34 | 10.33% | 1,504,439 |
| Sep 11, 2025 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | -3.20% | 896,237 |
| Sep 10, 2025 | 4.80 | 5.10 | 4.68 | 5.00 | 5.00 | -2.34% | 3,722,085 |
| Sep 9, 2025 | 4.95 | 5.17 | 4.75 | 5.12 | 5.12 | 5.24% | 3,359,360 |
| Sep 8, 2025 | 4.86 | 4.92 | 4.78 | 4.87 | 4.87 | -0.10% | 537,319 |
| 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 |