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)

2.960 -0.195 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.200 3.293 2.900 2.960 81,595 -0.19(-6.18%)
Apr 09, 2026 3.460 3.474 3.130 3.155 22,633 -0.37(-10.37%)
Apr 08, 2026 3.650 3.704 3.110 3.520 191,604 -0.11(-3.03%)
Apr 07, 2026 3.680 3.850 3.250 3.630 92,023 -0.13(-3.46%)
Apr 06, 2026 3.630 4.090 3.550 3.760 176,160 +0.19(+5.32%)
Apr 02, 2026 3.280 3.970 3.221 3.570 265,912 +0.25(+7.53%)
Apr 01, 2026 3.280 3.350 3.080 3.320 60,814 +0.07(+2.15%)
Mar 31, 2026 3.090 3.350 3.021 3.250 78,046 +0.16(+5.18%)
Mar 30, 2026 2.920 3.130 2.700 3.090 247,657 +0.44(+16.60%)
Mar 27, 2026 2.230 2.900 2.100 2.650 580,637 +0.45(+20.45%)
Mar 26, 2026 2.400 2.432 2.190 2.200 24,395 -0.18(-7.56%)
Mar 25, 2026 2.430 2.550 2.350 2.380 39,711 -0.12(-4.80%)
Mar 24, 2026 2.440 2.640 2.250 2.500 38,658 +0.07(+2.88%)
Mar 23, 2026 2.610 2.620 2.400 2.430 37,991 -0.11(-4.33%)
Mar 20, 2026 2.430 2.560 2.380 2.540 273,444 +0.14(+5.83%)
Mar 19, 2026 2.650 2.720 2.400 2.400 45,501 -0.25(-9.43%)
Mar 18, 2026 2.850 2.920 2.590 2.650 91,547 -0.18(-6.36%)
Mar 17, 2026 2.855 2.985 2.820 2.830 43,939 +0.00(+0.00%)
Mar 16, 2026 2.970 3.050 2.820 2.830 58,013 -0.09(-3.08%)
Mar 13, 2026 2.970 3.000 2.900 2.920 27,990 -0.03(-1.02%)
Mar 12, 2026 2.990 3.020 2.940 2.950 27,609 -0.06(-1.99%)
Mar 11, 2026 2.960 3.040 2.920 3.010 29,916 +0.01(+0.33%)
Mar 10, 2026 2.910 3.020 2.900 3.000 56,917 +0.14(+4.90%)
Mar 09, 2026 2.940 2.990 2.810 2.860 51,071 -0.07(-2.39%)
Mar 06, 2026 3.260 3.350 2.900 2.930 203,996 -0.24(-7.57%)
Mar 05, 2026 2.990 3.370 2.900 3.170 185,582 +0.12(+3.93%)
Mar 04, 2026 2.990 3.110 2.989 3.050 34,009 +0.07(+2.35%)
Mar 03, 2026 2.880 3.000 2.810 2.980 28,607 +0.07(+2.41%)
Mar 02, 2026 2.940 3.025 2.870 2.910 53,365 +0.04(+1.39%)
Feb 27, 2026 2.880 3.030 2.870 2.870 9,946 -0.06(-2.04%)
Feb 26, 2026 2.900 3.010 2.830 2.930 17,015 +0.03(+1.03%)
Feb 25, 2026 2.930 2.970 2.880 2.900 16,795 +0.07(+2.47%)
Feb 24, 2026 2.790 2.900 2.750 2.830 29,293 +0.00(+0.00%)
Feb 23, 2026 2.955 2.955 2.700 2.830 52,353 -0.18(-5.98%)
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%)
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.