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 (%)
Mar 28, 2024 1.580 1.580 1.520 1.530 19,454 -0.01(-0.97%)
Mar 27, 2024 1.570 1.605 1.510 1.545 28,627 -0.03(-1.59%)
Mar 26, 2024 1.550 1.620 1.500 1.570 9,195 +0.07(+4.67%)
Mar 25, 2024 1.478 1.541 1.464 1.500 5,779 -0.03(-1.96%)
Mar 22, 2024 1.500 1.566 1.480 1.530 10,088 +0.07(+4.79%)
Mar 21, 2024 1.350 1.493 1.350 1.460 9,449 +0.08(+5.60%)
Mar 20, 2024 1.400 1.425 1.380 1.383 6,113 +0.02(+1.66%)
Mar 19, 2024 1.380 1.420 1.360 1.360 9,141 -0.02(-1.45%)
Mar 18, 2024 1.420 1.420 1.320 1.380 15,140 +0.00(+0.00%)
Mar 15, 2024 1.380 1.395 1.380 1.380 8,644 +0.00(+0.00%)
Mar 14, 2024 1.400 1.410 1.300 1.380 13,555 -0.01(-0.72%)
Mar 13, 2024 1.400 1.448 1.350 1.390 26,497 +0.01(+0.72%)
Mar 12, 2024 1.380 1.390 1.370 1.380 4,143 +0.00(+0.00%)
Mar 11, 2024 1.470 1.470 1.342 1.380 17,175 -0.11(-7.38%)
Mar 08, 2024 1.411 1.510 1.400 1.490 12,980 +0.03(+2.05%)
Mar 07, 2024 1.350 1.480 1.350 1.460 7,173 +0.06(+4.29%)
Mar 06, 2024 1.400 1.400 1.350 1.400 9,006 +0.05(+3.70%)
Mar 05, 2024 1.330 1.405 1.330 1.350 8,322 -0.01(-0.74%)
Mar 04, 2024 1.410 1.450 1.360 1.360 13,080 -0.01(-0.73%)
Mar 01, 2024 1.455 1.470 1.210 1.370 58,505 -0.06(-4.20%)
Feb 29, 2024 1.485 1.516 1.390 1.430 25,789 -0.03(-2.06%)
Feb 28, 2024 1.540 1.575 1.460 1.460 27,876 +0.01(+0.35%)
Feb 27, 2024 1.498 1.500 1.430 1.455 28,508 -0.04(-2.36%)
Feb 26, 2024 1.420 1.527 1.420 1.490 7,310 +0.06(+4.20%)
Feb 23, 2024 1.530 1.557 1.400 1.430 25,837 -0.09(-5.91%)
Feb 22, 2024 1.610 1.610 1.520 1.520 4,058 -0.10(-6.17%)
Feb 21, 2024 1.530 1.665 1.530 1.620 4,642 -0.02(-1.52%)
Feb 20, 2024 1.580 1.645 1.580 1.645 3,446 +0.07(+4.78%)
Feb 16, 2024 1.530 1.590 1.530 1.570 3,983 -0.02(-1.25%)
Feb 15, 2024 1.610 1.680 1.555 1.590 9,862 -0.02(-1.40%)
Feb 14, 2024 1.688 1.688 1.570 1.612 9,440 +0.06(+4.03%)
Feb 13, 2024 1.530 1.582 1.500 1.550 10,949 -0.01(-0.64%)
Feb 12, 2024 1.615 1.615 1.510 1.560 19,734 -0.10(-6.02%)
Feb 09, 2024 1.580 1.660 1.580 1.660 2,914 +0.09(+5.73%)
Feb 08, 2024 1.580 1.580 1.460 1.570 1,480 +0.09(+6.08%)
Feb 07, 2024 1.540 1.560 1.426 1.480 11,473 -0.06(-3.90%)
Feb 06, 2024 1.600 1.600 1.540 1.540 12,207 -0.03(-1.91%)
Feb 05, 2024 1.500 1.611 1.500 1.570 42,605 +0.09(+6.08%)
Feb 02, 2024 1.510 1.565 1.480 1.480 11,312 -0.09(-5.73%)
Feb 01, 2024 1.520 1.584 1.510 1.570 25,390 +0.06(+3.97%)
Jan 31, 2024 1.630 1.630 1.510 1.510 15,328 -0.12(-7.36%)
Jan 30, 2024 1.610 1.640 1.530 1.630 18,710 +0.00(+0.00%)
Jan 29, 2024 1.600 1.660 1.600 1.630 1,186 +0.00(+0.00%)
Jan 26, 2024 1.622 1.670 1.622 1.630 3,111 -0.02(-1.21%)
Jan 25, 2024 1.655 1.700 1.650 1.650 5,127 +0.05(+3.12%)
Jan 24, 2024 1.610 1.650 1.520 1.600 17,934 -0.02(-1.23%)
Jan 23, 2024 1.570 1.710 1.570 1.620 7,869 -0.03(-1.82%)
Jan 22, 2024 1.590 1.720 1.540 1.650 14,456 +0.06(+3.77%)
Jan 19, 2024 1.670 1.680 1.590 1.590 6,956 -0.04(-2.45%)
Jan 18, 2024 1.570 1.650 1.560 1.630 12,394 +0.06(+3.82%)
Jan 17, 2024 1.570 1.680 1.550 1.570 18,452 -0.07(-4.56%)
Jan 16, 2024 1.540 1.655 1.540 1.645 4,392 +0.03(+2.17%)
Jan 12, 2024 1.640 1.660 1.610 1.610 1,875 -0.01(-0.62%)
Jan 11, 2024 1.700 1.700 1.610 1.620 8,956 -0.07(-4.29%)
Jan 10, 2024 1.670 1.697 1.670 1.693 1,444 -0.03(-1.59%)
Jan 09, 2024 1.720 1.750 1.670 1.720 9,716 +0.00(+0.00%)
Jan 08, 2024 1.689 1.740 1.689 1.720 7,653 +0.04(+2.13%)
Jan 05, 2024 1.700 1.720 1.684 1.684 1,553 +0.01(+0.85%)
Jan 04, 2024 1.600 1.670 1.600 1.670 4,259 +0.00(+0.00%)
Jan 03, 2024 1.750 1.750 1.610 1.670 12,616 -0.06(-3.47%)
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.