ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NextTrip, Inc. - Common Stock (NQ:NTRP)

2.820 -0.190 (-6.31%)
Streaming Delayed Price Updated: 11:11 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.080 3.140 2.950 3.010 25,352 +0.00(+0.00%)
Feb 19, 2026 3.040 3.170 2.950 3.010 30,611 +0.00(+0.00%)
Feb 18, 2026 3.080 3.100 3.010 3.010 19,764 -0.05(-1.63%)
Feb 17, 2026 3.050 3.150 3.020 3.060 24,602 +0.04(+1.32%)
Feb 13, 2026 2.920 3.078 2.910 3.020 28,622 -0.05(-1.63%)
Feb 12, 2026 3.040 3.110 3.000 3.070 28,230 -0.08(-2.54%)
Feb 11, 2026 3.000 3.190 2.868 3.150 81,850 +0.17(+5.70%)
Feb 10, 2026 3.100 3.190 2.950 2.980 34,895 +0.00(+0.00%)
Feb 09, 2026 3.124 3.124 2.980 2.980 14,697 -0.08(-2.61%)
Feb 06, 2026 3.045 3.180 3.045 3.060 23,661 +0.10(+3.38%)
Feb 05, 2026 3.087 3.087 2.922 2.960 38,656 -0.17(-5.43%)
Feb 04, 2026 3.070 3.180 3.000 3.130 23,474 +0.02(+0.64%)
Feb 03, 2026 3.100 3.280 2.990 3.110 44,365 +0.01(+0.32%)
Feb 02, 2026 3.000 3.370 3.000 3.100 69,878 +0.08(+2.65%)
Jan 30, 2026 3.140 3.155 3.020 3.020 28,419 -0.08(-2.58%)
Jan 29, 2026 3.070 3.260 3.050 3.100 64,143 -0.05(-1.59%)
Jan 28, 2026 3.320 3.320 3.150 3.150 19,608 -0.11(-3.37%)
Jan 27, 2026 3.310 3.360 3.150 3.260 15,353 -0.06(-1.81%)
Jan 26, 2026 3.270 3.350 3.132 3.320 24,763 +0.07(+2.15%)
Jan 23, 2026 3.440 3.440 3.200 3.250 50,313 -0.20(-5.80%)
Jan 22, 2026 3.190 3.609 3.170 3.450 61,691 +0.14(+4.23%)
Jan 21, 2026 3.100 3.358 3.030 3.310 51,722 +0.07(+2.16%)
Jan 20, 2026 3.200 3.330 3.000 3.240 48,429 -0.06(-1.82%)
Jan 16, 2026 2.820 3.435 2.630 3.300 121,022 +0.43(+14.98%)
Jan 15, 2026 3.250 3.266 2.870 2.870 105,413 -0.38(-11.69%)
Jan 14, 2026 3.480 3.480 3.212 3.250 468,813 -0.01(-0.31%)
Jan 13, 2026 3.300 3.440 3.160 3.260 53,353 -0.05(-1.51%)
Jan 12, 2026 3.310 3.530 3.150 3.310 32,996 -0.10(-2.93%)
Jan 09, 2026 3.460 3.590 3.190 3.410 56,048 -0.12(-3.40%)
Jan 08, 2026 3.407 3.560 3.270 3.530 46,339 +0.00(+0.14%)
Jan 07, 2026 3.654 3.710 3.410 3.525 50,050 -0.15(-3.95%)
Jan 06, 2026 3.840 3.840 3.580 3.670 37,715 -0.13(-3.42%)
Jan 05, 2026 3.520 3.890 3.160 3.800 84,024 +0.41(+12.09%)
Jan 02, 2026 3.300 3.610 3.240 3.390 36,462 +0.16(+4.95%)
Dec 31, 2025 3.070 3.550 3.050 3.230 40,728 +0.22(+7.31%)
Dec 30, 2025 3.562 3.659 3.010 3.010 111,050 -0.49(-14.00%)
Dec 29, 2025 3.570 3.740 3.360 3.500 41,599 -0.18(-4.89%)
Dec 26, 2025 3.640 3.720 3.470 3.680 31,242 -0.07(-2.00%)
Dec 24, 2025 3.815 4.240 3.550 3.755 37,200 -0.23(-5.65%)
Dec 23, 2025 3.910 4.030 3.800 3.980 20,512 +0.02(+0.51%)
Dec 22, 2025 3.810 4.420 3.800 3.960 37,392 -0.24(-5.71%)
Dec 19, 2025 3.810 4.400 3.810 4.200 215,860 +0.46(+12.30%)
Dec 18, 2025 3.190 3.740 3.190 3.740 90,612 +0.55(+17.24%)
Dec 17, 2025 3.020 3.570 2.940 3.190 69,426 +0.09(+2.90%)
Dec 16, 2025 3.050 3.350 3.050 3.100 35,626 +0.10(+3.33%)
Dec 15, 2025 3.690 3.690 2.970 3.000 140,248 -0.77(-20.42%)
Dec 12, 2025 4.630 4.630 3.760 3.770 37,898 -0.76(-16.78%)
Dec 11, 2025 4.150 4.710 4.150 4.530 72,159 +0.33(+7.86%)
Dec 10, 2025 3.710 4.300 3.710 4.200 17,699 +0.40(+10.53%)
Dec 09, 2025 3.770 3.835 3.721 3.800 4,412 +0.07(+1.88%)
Dec 08, 2025 3.830 3.915 3.650 3.730 25,560 -0.07(-1.84%)
Dec 05, 2025 3.730 4.130 3.730 3.800 11,372 -0.06(-1.55%)
Dec 04, 2025 4.180 4.200 3.860 3.860 19,268 -0.17(-4.22%)
Dec 03, 2025 3.820 4.140 3.810 4.030 7,058 +0.25(+6.61%)
Dec 02, 2025 4.145 4.145 3.780 3.780 9,150 -0.08(-2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.