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

NextPlat Corp - Common Stock (NQ: NXPL )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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.