NTRP(NTRP)
NTRP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.90 | $1.94 | $1.83 | $1.83 | 26,256 |
| 10/12/2026 | $2.09 | $2.09 | $1.86 | $1.88 | 59,045 |
| 10/9/2026 | $1.97 | $2.22 | $1.95 | $2.07 | 328,708 |
| 10/8/2026 | $1.88 | $2.04 | $1.88 | $1.91 | 197,761 |
| 10/7/2026 | $1.84 | $1.91 | $1.82 | $1.86 | 35,074 |
| 10/6/2026 | $1.89 | $2.01 | $1.84 | $1.89 | 37,100 |
| 10/5/2026 | $1.88 | $2.05 | $1.88 | $1.92 | 90,921 |
| 10/2/2026 | $1.97 | $2.02 | $1.88 | $1.95 | 46,700 |
| 10/1/2026 | $1.90 | $2.06 | $1.85 | $1.92 | 132,925 |
| 9/30/2026 | $1.78 | $1.91 | $1.78 | $1.89 | 54,500 |
| 9/29/2026 | $1.91 | $1.91 | $1.77 | $1.80 | 82,266 |
| 9/28/2026 | $1.93 | $1.99 | $1.86 | $1.89 | 70,918 |
| 9/25/2026 | $1.86 | $1.99 | $1.86 | $1.93 | 50,019 |
| 9/24/2026 | $1.94 | $2.05 | $1.86 | $1.87 | 127,754 |
| 9/23/2026 | $2.03 | $2.05 | $1.94 | $1.94 | 139,312 |
| 9/22/2026 | $1.95 | $2.10 | $1.92 | $1.94 | 129,506 |
| 9/21/2026 | $1.85 | $2.10 | $1.76 | $2.02 | 180,427 |
| 9/18/2026 | $1.83 | $1.85 | $1.71 | $1.78 | 118,240 |
| 9/17/2026 | $1.81 | $1.84 | $1.70 | $1.76 | 57,511 |
| 9/16/2026 | $1.71 | $1.90 | $1.70 | $1.78 | 96,503 |
| 9/15/2026 | $1.55 | $1.81 | $1.50 | $1.80 | 224,534 |
| 9/14/2026 | $1.51 | $1.55 | $1.42 | $1.51 | 46,600 |
| 9/11/2026 | $1.50 | $1.51 | $1.41 | $1.42 | 33,800 |
| 9/10/2026 | $1.43 | $1.47 | $1.40 | $1.46 | 18,139 |
| 9/9/2026 | $1.53 | $1.53 | $1.42 | $1.44 | 54,400 |
| 9/8/2026 | $1.43 | $1.52 | $1.42 | $1.49 | 50,398 |
| 9/4/2026 | $1.41 | $1.44 | $1.36 | $1.41 | 27,735 |
| 9/3/2026 | $1.48 | $1.54 | $1.38 | $1.40 | 28,937 |
| 9/2/2026 | $1.40 | $1.49 | $1.40 | $1.45 | 31,003 |
| 9/1/2026 | $1.37 | $1.42 | $1.30 | $1.40 | 38,148 |
| 8/31/2026 | $1.46 | $1.58 | $1.41 | $1.43 | 79,435 |
| 8/28/2026 | $1.40 | $1.61 | $1.36 | $1.57 | 328,434 |
| 8/27/2026 | $1.23 | $1.37 | $1.22 | $1.37 | 144,700 |
| 8/26/2026 | $1.27 | $1.27 | $0.90 | $1.17 | 448,212 |
| 8/25/2026 | $1.26 | $1.32 | $1.21 | $1.22 | 56,200 |
| 8/24/2026 | $1.31 | $1.37 | $1.25 | $1.26 | 42,477 |
| 8/21/2026 | $1.35 | $1.36 | $1.29 | $1.34 | 55,581 |
| 8/20/2026 | $1.48 | $1.48 | $1.30 | $1.36 | 107,324 |
| 8/19/2026 | $1.41 | $1.50 | $1.21 | $1.45 | 104,300 |
| 8/18/2026 | $1.45 | $1.55 | $1.40 | $1.42 | 121,966 |
| 8/17/2026 | $1.53 | $1.53 | $1.37 | $1.40 | 52,248 |
| 8/14/2026 | $1.52 | $1.54 | $1.46 | $1.46 | 50,516 |
| 8/13/2026 | $1.55 | $1.56 | $1.49 | $1.54 | 39,138 |
| 8/12/2026 | $1.51 | $1.59 | $1.49 | $1.49 | 36,619 |
| 8/11/2026 | $1.55 | $1.61 | $1.49 | $1.55 | 37,046 |
| 8/10/2026 | $1.65 | $1.65 | $1.48 | $1.52 | 65,126 |
| 8/7/2026 | $1.73 | $1.73 | $1.59 | $1.67 | 41,321 |
| 8/6/2026 | $1.67 | $1.70 | $1.62 | $1.64 | 83,000 |
| 8/5/2026 | $1.77 | $1.77 | $1.64 | $1.70 | 38,341 |
| 8/4/2026 | $1.73 | $1.80 | $1.66 | $1.74 | 96,600 |
| 8/3/2026 | $1.64 | $1.77 | $1.64 | $1.71 | 36,400 |
| 7/31/2026 | $1.64 | $1.70 | $1.62 | $1.62 | 63,583 |
| 7/30/2026 | $1.65 | $1.68 | $1.63 | $1.63 | 14,288 |
| 7/29/2026 | $1.63 | $1.67 | $1.61 | $1.65 | 11,727 |
| 7/28/2026 | $1.76 | $1.76 | $1.64 | $1.64 | 32,439 |
| 7/27/2026 | $1.73 | $1.84 | $1.71 | $1.71 | 47,549 |
| 7/24/2026 | $1.89 | $1.89 | $1.74 | $1.75 | 50,000 |
| 7/23/2026 | $1.92 | $1.94 | $1.77 | $1.79 | 42,800 |
| 7/22/2026 | $1.91 | $2.02 | $1.85 | $1.92 | 169,340 |
| 7/21/2026 | $1.88 | $1.96 | $1.83 | $1.84 | 85,400 |
| 7/20/2026 | $1.93 | $2.01 | $1.82 | $1.90 | 113,789 |
| 7/17/2026 | $1.67 | $1.96 | $1.63 | $1.94 | 389,424 |
| 7/16/2026 | $1.83 | $1.89 | $1.61 | $1.66 | 497,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
