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

NextPlat Corp - Common Stock (NQ: NXPL )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
May 31, 2023 2.440 2.440 2.070 2.160 60,565 +0.01(+0.47%)
May 30, 2023 2.150 2.365 2.130 2.150 34,945 -0.03(-1.38%)
May 26, 2023 2.260 2.680 2.180 2.180 99,912 -0.08(-3.54%)
May 25, 2023 2.280 2.360 2.250 2.260 13,492 -0.10(-4.03%)
May 24, 2023 2.310 2.460 2.310 2.355 12,942 +0.00(+0.00%)
May 23, 2023 2.490 2.490 2.310 2.355 14,271 -0.02(-0.63%)
May 22, 2023 2.460 2.465 2.360 2.370 18,442 -0.04(-1.66%)
May 19, 2023 2.450 2.480 2.355 2.410 39,130 -0.09(-3.60%)
May 18, 2023 2.380 2.550 2.380 2.500 23,045 +0.04(+1.83%)
May 17, 2023 2.430 2.688 2.420 2.455 52,793 -0.02(-0.61%)
May 16, 2023 2.550 2.700 2.400 2.470 40,104 -0.31(-11.15%)
May 15, 2023 2.750 2.810 2.580 2.780 32,285 -0.06(-2.11%)
May 12, 2023 2.790 2.840 2.620 2.840 20,097 +0.00(+0.00%)
May 11, 2023 2.830 2.850 2.780 2.840 31,521 +0.03(+1.07%)
May 10, 2023 2.790 3.048 2.780 2.810 45,225 -0.04(-1.40%)
May 09, 2023 2.710 2.880 2.610 2.850 39,250 +0.12(+4.43%)
May 08, 2023 2.360 2.740 2.360 2.729 89,283 +0.25(+10.05%)
May 05, 2023 2.280 2.597 2.170 2.480 19,909 +0.20(+8.77%)
May 04, 2023 2.050 2.280 2.040 2.280 28,386 +0.18(+8.57%)
May 03, 2023 2.150 2.150 2.082 2.100 8,387 -0.04(-1.74%)
May 02, 2023 2.050 2.160 2.050 2.137 26,553 -0.02(-1.06%)
May 01, 2023 2.320 2.320 2.150 2.160 69,651 -0.16(-6.90%)
Apr 28, 2023 2.360 2.450 2.270 2.320 35,668 -0.12(-4.92%)
Apr 27, 2023 2.320 2.710 2.320 2.440 83,216 +0.05(+2.09%)
Apr 26, 2023 2.290 2.490 2.200 2.390 105,467 -0.01(-0.42%)
Apr 25, 2023 2.350 2.590 2.250 2.400 199,460 -0.35(-12.73%)
Apr 24, 2023 3.030 4.260 2.700 2.750 3,520,180 +0.15(+5.77%)
Apr 21, 2023 2.540 2.750 2.190 2.600 935,980 +0.16(+6.56%)
Apr 20, 2023 2.560 2.730 2.360 2.440 121,640 -0.20(-7.58%)
Apr 19, 2023 2.480 2.690 2.470 2.640 45,646 +0.11(+4.35%)
Apr 18, 2023 2.410 2.600 2.270 2.530 82,722 +0.10(+4.12%)
Apr 17, 2023 2.540 2.680 2.180 2.430 149,600 -0.02(-0.82%)
Apr 14, 2023 2.670 2.670 2.280 2.450 90,679 +0.07(+2.94%)
Apr 13, 2023 2.300 2.400 2.180 2.380 79,073 +0.00(+0.21%)
Apr 12, 2023 2.180 2.400 2.143 2.375 99,101 +0.25(+11.50%)
Apr 11, 2023 2.410 2.410 2.081 2.130 67,861 -0.19(-8.19%)
Apr 10, 2023 2.090 2.350 1.995 2.320 180,001 +0.34(+17.17%)
Apr 06, 2023 1.940 2.240 1.845 1.980 271,837 +0.12(+6.45%)
Apr 05, 2023 1.790 1.900 1.754 1.860 29,717 +0.11(+6.29%)
Apr 04, 2023 1.560 1.750 1.560 1.750 36,426 +0.15(+9.37%)
Apr 03, 2023 1.550 1.670 1.550 1.600 39,780 +0.12(+8.11%)
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%)
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.