NusaTrip Incorporated (NUTR)
NASDAQ: NUTR · Real-Time Price · USD
7.13
+0.24 (3.48%)
At close: Sep 26, 2025, 4:00 PM EDT
7.29
+0.16 (2.24%)
After-hours: Sep 26, 2025, 7:58 PM EDT
NusaTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.55 | 4.72 | 4.31 | 4.71 | 4.71 | 2.84% | 429,343 |
| Aug 27, 2025 | 4.39 | 4.62 | 4.21 | 4.58 | 4.58 | 2.46% | 503,573 |
| Aug 26, 2025 | 4.57 | 4.57 | 4.35 | 4.47 | 4.47 | -1.32% | 432,368 |
| Aug 25, 2025 | 4.40 | 4.69 | 4.40 | 4.53 | 4.53 | 2.26% | 447,977 |
| Aug 22, 2025 | 4.41 | 4.49 | 4.30 | 4.43 | 4.43 | 2.07% | 521,031 |
| Aug 21, 2025 | 4.34 | 4.40 | 4.20 | 4.34 | 4.34 | 0.93% | 2,801,864 |
| Aug 20, 2025 | 4.20 | 4.40 | 4.12 | 4.30 | 4.30 | 2.14% | 1,081,798 |
| Aug 19, 2025 | 4.16 | 4.39 | 3.95 | 4.21 | 4.21 | 2.68% | 1,192,452 |
| Aug 18, 2025 | 3.95 | 4.18 | 3.90 | 4.10 | 4.10 | 4.86% | 542,987 |