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

NextPlat Corp - Common Stock (NQ: NXPL )

1.196 -0.014 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 2.120 2.140 1.850 1.930 36,697 -0.16(-7.66%)
Jun 29, 2022 2.180 2.180 2.020 2.090 7,625 +0.08(+3.98%)
Jun 28, 2022 2.000 2.100 1.910 2.010 49,359 -0.21(-9.46%)
Jun 27, 2022 2.200 2.220 2.070 2.220 3,056 -0.07(-3.05%)
Jun 24, 2022 2.250 2.330 2.240 2.290 2,031 +0.15(+7.00%)
Jun 23, 2022 2.130 2.240 2.120 2.140 5,115 +0.01(+0.47%)
Jun 22, 2022 2.110 2.150 2.090 2.130 8,882 +0.02(+0.94%)
Jun 21, 2022 1.970 2.140 1.970 2.110 4,850 +0.00(+0.00%)
Jun 17, 2022 2.200 2.200 2.020 2.110 10,668 -0.02(-0.78%)
Jun 16, 2022 2.450 2.538 1.977 2.127 68,033 -0.20(-8.73%)
Jun 15, 2022 2.250 2.740 2.250 2.330 71,497 -0.08(-3.32%)
Jun 14, 2022 2.610 2.610 2.400 2.410 8,523 -0.21(-8.02%)
Jun 13, 2022 2.440 2.660 1.950 2.620 27,369 +0.16(+6.31%)
Jun 10, 2022 2.630 2.640 2.465 2.465 35,166 -0.03(-1.02%)
Jun 09, 2022 2.670 2.670 2.490 2.490 19,193 -0.11(-4.23%)
Jun 08, 2022 2.650 2.675 2.550 2.600 13,641 -0.04(-1.52%)
Jun 07, 2022 2.621 2.710 2.605 2.640 13,019 -0.03(-1.12%)
Jun 06, 2022 2.560 2.740 2.545 2.670 31,289 +0.10(+3.89%)
Jun 03, 2022 2.462 2.670 2.462 2.570 43,615 +0.05(+1.90%)
Jun 02, 2022 2.338 2.550 2.305 2.522 37,862 +0.21(+9.14%)
Jun 01, 2022 2.390 2.390 2.150 2.311 11,411 +0.02(+0.70%)
May 31, 2022 2.140 2.300 2.140 2.295 14,378 +0.01(+0.64%)
May 27, 2022 2.130 2.300 2.130 2.280 4,262 +0.08(+3.63%)
May 26, 2022 2.260 2.290 2.150 2.200 21,194 +0.04(+1.85%)
May 25, 2022 2.290 2.290 1.850 2.160 14,394 -0.03(-1.37%)
May 24, 2022 1.980 2.245 1.950 2.190 60,448 +0.24(+12.30%)
May 23, 2022 1.990 2.032 1.850 1.950 16,813 +0.05(+2.63%)
May 20, 2022 1.830 1.961 1.710 1.900 17,087 +0.09(+4.79%)
May 19, 2022 1.710 1.850 1.710 1.813 12,481 +0.06(+3.61%)
May 18, 2022 1.770 1.850 1.700 1.750 30,132 -0.11(-5.91%)
May 17, 2022 1.690 2.000 1.690 1.860 127,206 +0.20(+12.05%)
May 16, 2022 1.680 1.700 1.660 1.660 63,543 -0.02(-1.19%)
May 13, 2022 1.650 1.732 1.640 1.680 14,853 -0.01(-0.30%)
May 12, 2022 1.580 1.748 1.567 1.685 33,132 -0.06(-3.71%)
May 11, 2022 2.000 2.000 1.660 1.750 64,280 -0.06(-3.31%)
May 10, 2022 1.770 1.850 1.769 1.810 24,586 -0.01(-0.55%)
May 09, 2022 1.950 2.080 1.820 1.820 20,854 -0.17(-8.54%)
May 06, 2022 2.050 2.160 1.930 1.990 20,452 +0.04(+1.96%)
May 05, 2022 2.000 2.000 1.935 1.952 15,237 -0.05(-2.42%)
May 04, 2022 2.050 2.050 1.941 2.000 22,517 -0.05(-2.44%)
May 03, 2022 2.070 2.170 2.050 2.050 12,004 -0.11(-5.09%)
May 02, 2022 2.200 2.200 2.045 2.160 13,939 +0.01(+0.47%)
Apr 29, 2022 2.037 2.310 2.037 2.150 9,504 +0.05(+2.38%)
Apr 28, 2022 2.170 2.290 2.100 2.100 33,585 -0.12(-5.41%)
Apr 27, 2022 2.020 2.230 2.020 2.220 12,320 +0.17(+8.29%)
Apr 26, 2022 2.120 2.160 2.050 2.050 13,033 -0.12(-5.53%)
Apr 25, 2022 2.160 2.200 2.140 2.170 6,599 +0.01(+0.46%)
Apr 22, 2022 2.150 2.200 2.100 2.160 18,351 -0.04(-1.82%)
Apr 21, 2022 2.160 2.270 2.160 2.200 10,747 -0.05(-2.22%)
Apr 20, 2022 2.189 2.320 2.160 2.250 16,352 +0.09(+4.17%)
Apr 19, 2022 2.290 2.310 2.160 2.160 7,682 -0.12(-5.26%)
Apr 18, 2022 2.320 2.320 2.120 2.280 19,648 +0.05(+2.24%)
Apr 14, 2022 2.240 2.270 2.220 2.230 23,581 -0.06(-2.62%)
Apr 13, 2022 2.280 2.300 2.260 2.290 8,667 +0.03(+1.33%)
Apr 12, 2022 2.250 2.360 2.250 2.260 18,635 +0.01(+0.44%)
Apr 11, 2022 2.600 2.850 2.220 2.250 81,901 -0.30(-11.76%)
Apr 08, 2022 2.600 2.630 2.550 2.550 29,302 -0.06(-2.30%)
Apr 07, 2022 2.710 2.770 2.550 2.610 19,422 -0.20(-7.12%)
Apr 06, 2022 2.870 2.870 2.750 2.810 8,758 +0.03(+1.08%)
Apr 05, 2022 2.840 2.872 2.770 2.780 10,738 -0.06(-2.11%)
Apr 04, 2022 2.810 3.000 2.810 2.840 21,418 -0.02(-0.70%)
Apr 01, 2022 3.190 3.190 2.770 2.860 74,844 -0.20(-6.54%)
Mar 31, 2022 2.690 3.189 2.610 3.060 302,229 +0.36(+13.33%)
Mar 30, 2022 2.590 2.700 2.590 2.700 26,669 +0.03(+1.12%)
Mar 29, 2022 2.700 2.730 2.650 2.670 39,215 +0.01(+0.38%)
Mar 28, 2022 2.650 2.740 2.550 2.660 21,547 -0.02(-0.75%)
Mar 25, 2022 2.790 2.790 2.650 2.680 30,558 +0.02(+0.76%)
Mar 24, 2022 2.590 2.690 2.380 2.660 47,989 +0.01(+0.38%)
Mar 23, 2022 2.750 2.810 2.550 2.650 96,787 +0.02(+0.76%)
Mar 22, 2022 2.660 2.705 2.495 2.630 52,157 -0.03(-1.13%)
Mar 21, 2022 2.610 2.780 2.590 2.660 35,463 +0.09(+3.50%)
Mar 18, 2022 2.900 2.900 2.560 2.570 71,675 -0.19(-6.88%)
Mar 17, 2022 2.950 3.075 2.750 2.760 19,510 -0.06(-2.13%)
Mar 16, 2022 2.930 2.970 2.810 2.820 23,257 -0.11(-3.75%)
Mar 15, 2022 2.970 3.010 2.850 2.930 12,993 +0.02(+0.69%)
Mar 14, 2022 2.960 3.083 2.880 2.910 11,923 -0.05(-1.69%)
Mar 11, 2022 3.070 3.125 2.950 2.960 19,611 -0.15(-4.82%)
Mar 10, 2022 3.300 3.300 3.060 3.110 27,131 -0.18(-5.47%)
Mar 09, 2022 3.000 3.428 2.950 3.290 114,210 +0.24(+7.87%)
Mar 08, 2022 2.870 3.070 2.730 3.050 70,052 +0.13(+4.45%)
Mar 07, 2022 2.950 3.000 2.900 2.920 19,256 -0.08(-2.67%)
Mar 04, 2022 2.960 3.000 2.930 3.000 14,162 +0.03(+0.91%)
Mar 03, 2022 3.000 3.020 2.955 2.973 9,418 -0.08(-2.52%)
Mar 02, 2022 3.000 3.060 2.950 3.050 25,713 -0.02(-0.65%)
Mar 01, 2022 3.300 3.300 2.988 3.070 11,926 +0.03(+0.99%)
Feb 28, 2022 3.065 3.114 2.820 3.040 24,356 +0.03(+1.00%)
Feb 25, 2022 2.880 3.045 2.910 3.010 13,326 -0.02(-0.66%)
Feb 24, 2022 2.970 3.100 2.960 3.030 15,757 -0.07(-2.26%)
Feb 23, 2022 3.220 3.255 3.070 3.100 16,485 -0.09(-2.82%)
Feb 22, 2022 2.950 3.193 2.950 3.190 54,806 +0.13(+4.25%)
Feb 18, 2022 3.060 0 -0.04(-1.29%)
Feb 17, 2022 3.190 3.200 2.920 3.100 65,990 -0.06(-1.90%)
Feb 16, 2022 3.190 3.280 3.120 3.160 25,341 -0.07(-2.17%)
Feb 15, 2022 3.190 3.292 3.160 3.230 12,340 +0.03(+0.94%)
Feb 14, 2022 3.340 3.340 3.180 3.200 17,205 -0.09(-2.74%)
Feb 11, 2022 3.390 3.390 3.280 3.290 6,132 +0.01(+0.30%)
Feb 10, 2022 3.450 3.450 3.260 3.280 23,842 -0.14(-4.08%)
Feb 09, 2022 3.520 3.520 3.230 3.420 16,012 +0.04(+1.17%)
Feb 08, 2022 3.340 3.500 3.340 3.380 8,726 -0.06(-1.89%)
Feb 07, 2022 3.410 3.460 3.400 3.445 5,215 -0.08(-2.13%)
Feb 04, 2022 3.300 3.520 3.300 3.520 9,783 +0.10(+2.92%)
Feb 03, 2022 3.320 3.503 3.302 3.420 7,633 -0.09(-2.56%)
Feb 02, 2022 3.420 3.510 3.400 3.510 9,777 +0.02(+0.57%)
Feb 01, 2022 3.280 3.580 3.220 3.490 9,713 +0.21(+6.40%)
Jan 31, 2022 3.070 3.280 25,852 -0.01(-0.15%)
Jan 28, 2022 3.200 3.290 3.050 3.285 20,073 +0.04(+1.08%)
Jan 27, 2022 3.210 3.360 3.200 3.250 21,052 +0.06(+1.88%)
Jan 26, 2022 3.170 3.330 3.170 3.190 20,367 -0.07(-2.15%)
Jan 25, 2022 3.220 3.270 3.110 3.260 11,294 +0.04(+1.24%)
Jan 24, 2022 3.320 3.352 3.060 3.220 79,898 -0.26(-7.47%)
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.