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

NextPlat Corp - Common Stock (NQ: NXPL )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2023 1.570 1.570 1.460 1.480 9,272 -0.07(-4.52%)
Mar 30, 2023 1.690 1.690 1.550 1.550 3,469 -0.05(-3.13%)
Mar 29, 2023 1.630 1.690 1.600 1.600 1,283 -0.05(-3.03%)
Mar 28, 2023 1.590 1.740 1.510 1.650 32,978 +0.00(+0.00%)
Mar 27, 2023 1.790 1.790 1.620 1.650 23,231 +0.04(+2.48%)
Mar 24, 2023 1.650 1.700 1.567 1.610 4,866 -0.10(-5.85%)
Mar 23, 2023 1.660 1.730 1.550 1.710 22,424 +0.10(+6.21%)
Mar 22, 2023 1.540 1.800 1.540 1.610 9,712 -0.05(-3.01%)
Mar 21, 2023 1.710 1.710 1.590 1.660 9,086 +0.01(+0.61%)
Mar 20, 2023 1.610 1.650 1.570 1.650 4,225 +0.04(+2.48%)
Mar 17, 2023 1.890 1.890 1.610 1.610 45,133 -0.13(-7.47%)
Mar 16, 2023 1.597 1.750 1.597 1.740 10,507 +0.00(+0.00%)
Mar 15, 2023 1.630 1.753 1.630 1.740 23,749 +0.06(+3.57%)
Mar 14, 2023 1.740 1.740 1.660 1.680 2,194 -0.11(-6.15%)
Mar 13, 2023 1.740 1.798 1.704 1.790 9,187 +0.05(+2.87%)
Mar 10, 2023 1.650 1.750 1.550 1.740 22,517 +0.08(+4.82%)
Mar 09, 2023 1.610 1.750 1.610 1.660 21,752 -0.09(-5.14%)
Mar 08, 2023 1.480 1.750 1.480 1.750 27,003 +0.21(+13.64%)
Mar 07, 2023 1.420 1.590 1.420 1.540 16,568 +0.07(+4.76%)
Mar 06, 2023 1.500 1.542 1.435 1.470 7,452 -0.04(-2.65%)
Mar 03, 2023 1.550 1.600 1.500 1.510 22,657 -0.05(-3.33%)
Mar 02, 2023 1.510 1.563 1.500 1.562 3,343 +0.05(+3.44%)
Mar 01, 2023 1.550 1.550 1.510 1.510 2,420 -0.05(-3.21%)
Feb 28, 2023 1.520 1.565 1.520 1.560 2,861 +0.07(+4.99%)
Feb 27, 2023 1.460 1.510 1.460 1.486 2,884 +0.03(+1.77%)
Feb 24, 2023 1.410 1.520 1.410 1.460 12,985 -0.09(-5.72%)
Feb 23, 2023 1.600 1.613 1.450 1.548 7,929 -0.05(-3.22%)
Feb 22, 2023 1.400 1.715 1.400 1.600 223,504 +0.28(+21.21%)
Feb 21, 2023 1.350 1.350 1.320 1.320 1,280 -0.03(-2.55%)
Feb 17, 2023 1.360 1.370 1.310 1.355 683 -0.03(-1.85%)
Feb 16, 2023 1.386 1.427 1.380 1.380 14,364 +0.02(+1.35%)
Feb 15, 2023 1.410 1.410 1.320 1.362 5,550 -0.01(-0.61%)
Feb 14, 2023 1.270 1.380 1.270 1.370 1,210 +0.10(+7.87%)
Feb 13, 2023 1.270 1.370 1.260 1.270 13,062 -0.10(-7.30%)
Feb 10, 2023 1.400 1.400 1.230 1.370 22,890 -0.04(-2.84%)
Feb 09, 2023 1.516 1.567 1.390 1.410 29,964 +0.00(+0.00%)
Feb 08, 2023 1.500 1.600 1.390 1.410 36,277 -0.09(-6.00%)
Feb 07, 2023 1.500 1.656 1.500 1.500 28,245 -0.02(-1.32%)
Feb 06, 2023 1.720 1.720 1.500 1.520 34,126 -0.13(-7.88%)
Feb 03, 2023 1.550 1.680 1.550 1.650 41,996 +0.09(+5.77%)
Feb 02, 2023 1.600 1.630 1.460 1.560 49,367 +0.03(+1.96%)
Feb 01, 2023 1.594 1.594 1.487 1.530 10,574 -0.02(-1.29%)
Jan 31, 2023 1.510 1.550 1.470 1.550 15,026 +0.04(+2.65%)
Jan 30, 2023 1.545 1.545 1.470 1.510 2,827 -0.01(-0.66%)
Jan 27, 2023 1.411 1.597 1.411 1.520 23,327 +0.12(+8.57%)
Jan 26, 2023 1.430 1.490 1.390 1.400 21,011 -0.02(-1.42%)
Jan 25, 2023 1.460 1.460 1.420 1.420 3,909 +0.02(+1.44%)
Jan 24, 2023 1.370 1.490 1.370 1.400 7,290 +0.04(+2.94%)
Jan 23, 2023 1.404 1.470 1.352 1.360 3,325 -0.05(-3.89%)
Jan 20, 2023 1.445 1.480 1.410 1.415 4,464 -0.09(-6.29%)
Jan 19, 2023 1.460 1.510 1.390 1.510 45,216 +0.16(+11.85%)
Jan 18, 2023 1.380 1.420 1.350 1.350 1,503 -0.06(-4.53%)
Jan 17, 2023 1.430 1.500 1.350 1.414 33,013 +0.03(+2.46%)
Jan 13, 2023 1.361 1.470 1.361 1.380 14,221 +0.01(+0.73%)
Jan 12, 2023 1.500 1.502 1.323 1.370 28,821 -0.06(-4.53%)
Jan 11, 2023 1.440 1.452 1.380 1.435 14,699 -0.05(-3.68%)
Jan 10, 2023 1.550 1.550 1.430 1.490 10,723 -0.07(-4.19%)
Jan 09, 2023 1.530 1.569 1.510 1.555 7,272 +0.02(+0.98%)
Jan 06, 2023 1.420 1.625 1.400 1.540 24,378 -0.04(-2.53%)
Jan 05, 2023 1.450 1.640 1.450 1.580 31,186 +0.16(+11.29%)
Jan 04, 2023 1.470 1.500 1.380 1.420 5,692 +0.01(+1.05%)
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.