Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextPlat Corp - Common Stock (NQ: NXPL )

1.220 +0.050 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.290 1.410 1.212 1.260 66,632 -0.03(-2.33%)
Dec 29, 2022 1.420 1.590 1.290 1.290 85,261 -0.11(-7.86%)
Dec 28, 2022 1.540 1.650 1.400 1.400 77,157 -0.21(-13.04%)
Dec 27, 2022 1.880 2.018 1.610 1.610 51,290 -0.34(-17.44%)
Dec 23, 2022 1.960 2.080 1.880 1.950 16,447 -0.02(-0.83%)
Dec 22, 2022 2.020 2.020 1.850 1.966 53,828 +0.05(+2.42%)
Dec 21, 2022 1.750 2.055 1.650 1.920 245,516 +0.17(+9.71%)
Dec 20, 2022 1.350 1.800 1.340 1.750 191,061 +0.40(+29.63%)
Dec 19, 2022 1.340 1.450 1.334 1.350 45,922 -0.04(-2.88%)
Dec 16, 2022 1.400 1.479 1.290 1.390 35,127 -0.01(-0.71%)
Dec 15, 2022 1.420 1.436 1.400 1.400 1,674 -0.02(-1.41%)
Dec 14, 2022 1.450 1.490 1.400 1.420 29,841 -0.00(-0.19%)
Dec 13, 2022 1.550 1.550 1.420 1.423 33,179 -0.19(-11.58%)
Dec 12, 2022 1.620 1.623 1.609 1.609 5,198 +0.06(+3.81%)
Dec 09, 2022 1.530 1.660 1.530 1.550 12,624 -0.07(-4.31%)
Dec 08, 2022 1.610 1.632 1.610 1.620 11,196 +0.00(+0.00%)
Dec 07, 2022 1.600 1.620 1.600 1.620 1,241 +0.04(+2.53%)
Dec 06, 2022 1.670 1.670 1.580 1.580 9,915 -0.08(-4.82%)
Dec 05, 2022 1.690 1.690 1.590 1.660 3,586 +0.04(+2.79%)
Dec 02, 2022 1.580 1.640 1.580 1.615 5,567 +0.01(+0.37%)
Dec 01, 2022 1.586 1.609 1.580 1.609 6,614 +0.02(+1.35%)
Nov 30, 2022 1.570 1.640 1.570 1.588 1,151 +0.04(+2.50%)
Nov 29, 2022 1.590 1.600 1.515 1.549 13,152 +0.02(+1.24%)
Nov 28, 2022 1.527 1.612 1.517 1.530 1,942 -0.06(-3.56%)
Nov 25, 2022 1.680 1.700 1.500 1.586 10,136 +0.06(+3.69%)
Nov 23, 2022 1.668 1.668 1.480 1.530 7,910 +0.06(+4.08%)
Nov 22, 2022 1.610 1.610 1.460 1.470 13,152 -0.01(-0.68%)
Nov 21, 2022 1.540 1.696 1.450 1.480 28,605 -0.07(-4.52%)
Nov 18, 2022 1.480 1.550 1.420 1.550 39,712 +0.07(+4.73%)
Nov 17, 2022 1.765 1.765 1.480 1.480 18,667 -0.19(-11.38%)
Nov 16, 2022 1.830 1.830 1.660 1.670 31,472 -0.13(-7.22%)
Nov 15, 2022 1.750 1.800 1.740 1.800 3,390 +0.09(+5.26%)
Nov 14, 2022 1.760 1.850 1.580 1.710 30,216 -0.03(-1.72%)
Nov 11, 2022 1.670 1.740 1.628 1.740 15,712 +0.13(+8.07%)
Nov 10, 2022 1.650 1.684 1.580 1.610 6,468 -0.04(-2.13%)
Nov 09, 2022 1.710 1.730 1.580 1.645 3,218 -0.05(-3.02%)
Nov 08, 2022 1.746 1.746 1.666 1.696 1,233 -0.04(-2.51%)
Nov 07, 2022 1.700 1.740 1.690 1.740 12,822 +0.06(+3.88%)
Nov 04, 2022 1.730 1.730 1.675 1.675 6,093 +0.07(+4.69%)
Nov 03, 2022 1.613 1.742 1.600 1.600 9,080 -0.05(-3.03%)
Nov 02, 2022 1.760 1.760 1.580 1.650 24,519 +0.01(+0.61%)
Nov 01, 2022 1.650 1.897 1.640 1.640 25,698 +0.06(+3.80%)
Oct 31, 2022 1.770 1.805 1.580 1.580 17,208 -0.20(-11.24%)
Oct 28, 2022 1.770 1.859 1.770 1.780 10,035 +0.02(+1.14%)
Oct 27, 2022 1.690 1.760 1.650 1.760 20,164 +0.11(+6.67%)
Oct 26, 2022 1.750 1.810 1.650 1.650 2,087 -0.03(-1.79%)
Oct 25, 2022 1.760 1.890 1.680 1.680 4,322 +0.00(+0.00%)
Oct 24, 2022 1.760 1.760 1.660 1.680 6,380 -0.05(-2.89%)
Oct 21, 2022 1.970 1.970 1.680 1.730 21,611 -0.19(-9.75%)
Oct 20, 2022 1.900 2.110 1.810 1.917 20,497 +0.08(+4.18%)
Oct 19, 2022 1.920 1.967 1.818 1.840 13,404 -0.11(-5.64%)
Oct 18, 2022 2.030 2.140 1.950 1.950 22,192 -0.09(-4.41%)
Oct 17, 2022 1.960 2.329 1.950 2.040 18,099 +0.04(+2.00%)
Oct 14, 2022 2.320 2.320 2.000 2.000 38,825 -0.22(-9.91%)
Oct 13, 2022 2.270 2.345 2.200 2.220 13,433 -0.08(-3.57%)
Oct 12, 2022 2.410 2.410 2.210 2.302 5,149 -0.05(-2.03%)
Oct 11, 2022 2.260 2.500 2.260 2.350 15,457 +0.07(+3.08%)
Oct 10, 2022 2.330 2.330 2.100 2.280 4,798 +0.06(+2.69%)
Oct 07, 2022 2.850 2.850 2.010 2.220 34,082 +0.12(+5.71%)
Oct 06, 2022 2.130 2.209 2.075 2.100 6,022 +0.08(+3.96%)
Oct 05, 2022 2.010 2.170 2.000 2.020 11,967 -0.12(-5.61%)
Oct 04, 2022 2.010 2.170 2.009 2.140 13,079 +0.02(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.