Skip to main content

NextPlat Corp - Common Stock (NQ: NXPL )

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.900 1.900 1.730 1.810 11,314 +0.01(+0.56%)
Sep 28, 2023 1.870 1.870 1.798 1.800 3,641 +0.03(+1.69%)
Sep 27, 2023 1.940 1.990 1.770 1.770 3,284 -0.05(-2.75%)
Sep 26, 2023 1.940 2.090 1.750 1.820 13,354 -0.04(-2.15%)
Sep 25, 2023 1.980 1.895 1.860 1.860 1,713 -0.04(-2.11%)
Sep 22, 2023 1.860 1.980 1.860 1.900 8,725 +0.19(+11.11%)
Sep 21, 2023 1.961 1.961 1.710 1.710 12,777 -0.21(-10.94%)
Sep 20, 2023 1.950 1.990 1.900 1.920 10,168 -0.08(-4.00%)
Sep 19, 2023 2.020 2.075 1.900 2.000 10,801 -0.02(-0.99%)
Sep 18, 2023 2.080 2.210 2.020 2.020 7,084 +0.01(+0.50%)
Sep 15, 2023 2.130 2.270 2.010 2.010 20,018 -0.12(-5.63%)
Sep 14, 2023 1.930 2.350 1.929 2.130 24,409 +0.15(+7.58%)
Sep 13, 2023 2.090 2.090 1.960 1.980 11,161 -0.03(-1.49%)
Sep 12, 2023 1.900 2.090 1.900 2.010 21,593 -0.04(-1.95%)
Sep 11, 2023 2.230 2.230 1.890 2.050 40,587 -0.11(-5.09%)
Sep 08, 2023 2.220 2.220 2.070 2.160 13,831 +0.03(+1.41%)
Sep 07, 2023 2.200 2.235 2.050 2.130 3,761 -0.01(-0.29%)
Sep 06, 2023 2.200 2.300 2.120 2.136 10,330 -0.04(-2.00%)
Sep 05, 2023 2.180 2.230 2.100 2.180 16,024 +0.00(+0.00%)
Sep 01, 2023 2.310 2.400 2.180 2.180 20,523 -0.16(-6.84%)
Aug 31, 2023 2.370 2.490 2.321 2.340 14,126 -0.03(-1.06%)
Aug 30, 2023 2.300 2.575 2.300 2.365 5,636 +0.12(+5.11%)
Aug 29, 2023 2.370 2.510 2.250 2.250 13,301 +0.01(+0.45%)
Aug 28, 2023 2.310 2.410 2.190 2.240 11,195 +0.05(+2.28%)
Aug 25, 2023 2.170 2.380 2.118 2.190 37,989 -0.06(-2.67%)
Aug 24, 2023 2.280 2.320 2.170 2.250 22,533 -0.11(-4.66%)
Aug 23, 2023 2.513 2.526 2.290 2.360 42,121 -0.10(-3.87%)
Aug 22, 2023 2.520 2.540 2.450 2.455 5,248 -0.13(-5.03%)
Aug 21, 2023 2.616 2.616 2.500 2.585 17,618 -0.04(-1.71%)
Aug 18, 2023 2.420 2.960 2.370 2.630 15,785 +0.22(+9.08%)
Aug 17, 2023 2.650 2.760 2.410 2.411 44,634 -0.03(-1.19%)
Aug 16, 2023 2.770 2.770 2.440 2.440 6,980 -0.24(-8.96%)
Aug 15, 2023 2.880 2.880 2.610 2.680 5,510 -0.12(-4.29%)
Aug 14, 2023 2.920 2.920 2.720 2.800 5,033 -0.06(-2.09%)
Aug 11, 2023 2.850 2.906 2.750 2.860 4,047 +0.05(+1.96%)
Aug 10, 2023 2.860 2.860 2.800 2.805 917 +0.01(+0.18%)
Aug 09, 2023 2.850 2.880 2.770 2.800 7,716 -0.01(-0.36%)
Aug 08, 2023 2.890 2.890 2.810 2.810 1,408 -0.03(-1.06%)
Aug 07, 2023 2.900 2.915 2.800 2.840 12,247 +0.04(+1.43%)
Aug 04, 2023 3.050 3.050 2.800 2.800 10,883 -0.21(-6.98%)
Aug 03, 2023 2.840 3.080 2.820 3.010 12,162 +0.10(+3.44%)
Aug 02, 2023 2.990 2.990 2.872 2.910 4,440 -0.02(-0.68%)
Aug 01, 2023 2.950 2.970 2.850 2.930 14,645 -0.06(-2.01%)
Jul 31, 2023 2.940 2.990 2.750 2.990 82,869 +0.19(+6.79%)
Jul 28, 2023 2.620 2.900 2.570 2.800 79,837 +0.11(+4.09%)
Jul 27, 2023 2.640 2.750 2.630 2.690 44,975 +0.03(+1.13%)
Jul 26, 2023 2.470 2.680 2.460 2.660 13,037 +0.22(+9.02%)
Jul 25, 2023 2.340 2.540 2.340 2.440 6,768 +0.01(+0.41%)
Jul 24, 2023 2.420 2.440 2.320 2.430 11,182 +0.11(+4.74%)
Jul 21, 2023 2.470 2.470 2.320 2.320 5,010 -0.15(-6.07%)
Jul 20, 2023 2.450 2.540 2.330 2.470 20,877 +0.04(+1.65%)
Jul 19, 2023 2.350 2.430 2.350 2.430 4,571 +0.00(+0.00%)
Jul 18, 2023 2.500 2.500 2.340 2.430 13,784 -0.05(-2.02%)
Jul 17, 2023 2.630 2.630 2.450 2.480 12,511 -0.11(-4.25%)
Jul 14, 2023 2.600 2.610 2.540 2.590 23,841 +0.05(+1.97%)
Jul 13, 2023 2.560 2.727 2.540 2.540 20,648 -0.03(-1.17%)
Jul 12, 2023 2.750 2.750 2.560 2.570 35,740 -0.14(-5.17%)
Jul 11, 2023 2.800 2.815 2.710 2.710 9,061 -0.10(-3.56%)
Jul 10, 2023 2.840 2.890 2.760 2.810 22,744 +0.01(+0.36%)
Jul 07, 2023 2.800 2.860 2.710 2.800 21,366 +0.02(+0.72%)
Jul 06, 2023 2.800 2.885 2.740 2.780 23,630 +0.03(+1.28%)
Jul 05, 2023 2.780 2.790 2.710 2.745 3,061 +0.06(+2.43%)
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.