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)

3.755 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.720 4.116 3.720 3.858 12,588 +0.14(+3.70%)
Nov 28, 2025 3.705 3.773 3.618 3.720 11,027 +0.18(+5.10%)
Nov 26, 2025 3.690 3.700 3.500 3.540 13,564 -0.17(-4.71%)
Nov 25, 2025 3.740 3.820 3.450 3.715 40,701 -0.12(-3.26%)
Nov 24, 2025 3.463 3.930 3.463 3.840 21,088 +0.30(+8.47%)
Nov 21, 2025 3.720 3.720 3.300 3.540 26,589 -0.14(-3.80%)
Nov 20, 2025 3.940 3.950 3.680 3.680 17,658 -0.17(-4.42%)
Nov 19, 2025 4.170 4.380 3.580 3.850 64,896 -0.23(-5.64%)
Nov 18, 2025 3.810 4.270 3.795 4.080 53,976 +0.28(+7.37%)
Nov 17, 2025 3.920 4.050 3.725 3.800 28,397 -0.16(-4.04%)
Nov 14, 2025 4.040 4.110 3.865 3.960 28,872 -0.20(-4.81%)
Nov 13, 2025 4.500 4.510 4.080 4.160 37,890 -0.28(-6.31%)
Nov 12, 2025 4.490 4.560 4.100 4.440 63,010 +0.07(+1.49%)
Nov 11, 2025 4.453 4.469 4.340 4.375 15,717 -0.12(-2.56%)
Nov 10, 2025 4.680 4.710 4.400 4.490 42,597 -0.11(-2.39%)
Nov 07, 2025 4.320 4.800 4.320 4.600 40,978 +0.38(+9.00%)
Nov 06, 2025 4.320 4.610 4.160 4.220 10,189 -0.28(-6.22%)
Nov 05, 2025 4.380 4.750 4.275 4.500 8,411 +0.10(+2.27%)
Nov 04, 2025 4.550 4.720 4.320 4.400 19,708 -0.19(-4.14%)
Nov 03, 2025 4.480 4.630 4.300 4.590 23,311 +0.08(+1.77%)
Oct 31, 2025 4.350 4.510 4.295 4.510 16,143 +0.12(+2.73%)
Oct 30, 2025 4.350 4.590 4.250 4.390 32,612 -0.07(-1.57%)
Oct 29, 2025 4.610 4.758 4.360 4.460 32,795 -0.27(-5.71%)
Oct 28, 2025 4.230 5.200 4.230 4.730 264,474 +0.49(+11.56%)
Oct 27, 2025 4.620 4.700 4.200 4.240 191,634 -0.29(-6.40%)
Oct 24, 2025 3.400 4.700 3.400 4.530 610,391 +1.20(+36.04%)
Oct 23, 2025 3.330 3.438 3.140 3.330 58,206 +0.12(+3.74%)
Oct 22, 2025 3.220 3.335 3.160 3.210 39,664 +0.03(+0.94%)
Oct 21, 2025 3.280 3.300 3.141 3.180 22,573 -0.17(-5.07%)
Oct 20, 2025 3.130 3.420 3.040 3.350 33,071 +0.30(+9.78%)
Oct 17, 2025 2.960 3.110 2.800 3.051 15,154 +0.21(+7.45%)
Oct 16, 2025 3.210 3.210 2.750 2.840 79,109 -0.41(-12.62%)
Oct 15, 2025 3.350 3.418 3.200 3.250 39,875 -0.11(-3.27%)
Oct 14, 2025 3.450 3.700 3.200 3.360 28,466 -0.02(-0.59%)
Oct 13, 2025 3.680 3.680 3.010 3.380 74,173 -0.34(-9.14%)
Oct 10, 2025 3.530 3.720 3.480 3.720 41,622 +0.05(+1.36%)
Oct 09, 2025 3.570 3.710 3.370 3.670 24,282 +0.15(+4.26%)
Oct 08, 2025 3.380 3.705 3.285 3.520 27,476 +0.08(+2.33%)
Oct 07, 2025 3.559 3.635 3.380 3.440 5,432 -0.14(-3.91%)
Oct 06, 2025 3.650 3.800 3.510 3.580 20,775 -0.09(-2.45%)
Oct 03, 2025 3.630 3.860 3.590 3.670 74,026 +0.33(+9.88%)
Oct 02, 2025 3.270 3.560 3.270 3.340 11,956 +0.02(+0.60%)
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.