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 (%)
Aug 31, 2022 3.270 3.280 3.101 3.240 23,005 +0.04(+1.25%)
Aug 30, 2022 3.425 3.425 3.180 3.200 37,436 -0.24(-6.98%)
Aug 29, 2022 3.210 3.440 3.040 3.440 133,587 +0.22(+6.83%)
Aug 26, 2022 3.080 3.260 3.080 3.220 26,674 +0.06(+1.90%)
Aug 25, 2022 3.050 3.230 3.050 3.160 9,485 +0.07(+2.27%)
Aug 24, 2022 3.150 3.230 3.090 3.090 19,945 -0.05(-1.59%)
Aug 23, 2022 3.050 3.140 2.760 3.140 24,471 +0.02(+0.48%)
Aug 22, 2022 2.930 3.150 2.551 3.125 22,142 +0.17(+5.93%)
Aug 19, 2022 2.890 2.970 2.673 2.950 16,442 +0.08(+2.79%)
Aug 18, 2022 2.960 2.970 2.758 2.870 32,378 -0.02(-0.70%)
Aug 17, 2022 3.120 3.130 2.730 2.890 50,093 -0.11(-3.67%)
Aug 16, 2022 2.990 3.132 2.980 3.000 17,373 -0.08(-2.44%)
Aug 15, 2022 3.100 3.110 2.890 3.075 73,313 -0.04(-1.44%)
Aug 12, 2022 2.502 3.120 2.502 3.120 112,702 +0.53(+20.46%)
Aug 11, 2022 2.830 2.830 2.550 2.590 21,003 -0.08(-3.00%)
Aug 10, 2022 2.290 2.780 2.290 2.670 71,927 +0.35(+15.09%)
Aug 09, 2022 2.290 2.400 2.290 2.320 3,707 +0.12(+5.54%)
Aug 08, 2022 2.250 2.350 2.185 2.198 14,950 -0.15(-6.46%)
Aug 05, 2022 2.280 2.590 2.155 2.350 72,729 +0.11(+4.91%)
Aug 04, 2022 2.150 2.370 2.000 2.240 31,706 +0.09(+4.19%)
Aug 03, 2022 2.330 2.330 2.071 2.150 24,656 -0.02(-0.92%)
Aug 02, 2022 2.070 2.290 2.050 2.170 29,136 +0.07(+3.35%)
Aug 01, 2022 2.320 2.322 2.040 2.100 7,858 +0.10(+4.98%)
Jul 29, 2022 2.100 2.250 2.000 2.000 12,858 -0.08(-3.61%)
Jul 28, 2022 2.330 2.350 2.075 2.075 5,682 -0.16(-7.36%)
Jul 27, 2022 2.010 2.240 2.000 2.240 9,106 +0.23(+11.44%)
Jul 26, 2022 2.070 2.100 2.000 2.010 7,148 -0.06(-2.89%)
Jul 25, 2022 1.995 2.070 1.985 2.070 4,160 +0.02(+0.97%)
Jul 22, 2022 2.010 2.080 2.010 2.050 1,829 -0.01(-0.49%)
Jul 21, 2022 2.110 2.140 2.000 2.060 11,224 +0.04(+1.98%)
Jul 20, 2022 2.050 2.120 2.010 2.020 23,423 -0.05(-2.42%)
Jul 19, 2022 2.050 2.070 2.050 2.070 2,343 +0.02(+0.97%)
Jul 18, 2022 2.050 2.050 2.050 2.050 327 -0.04(-1.83%)
Jul 15, 2022 2.135 2.135 2.060 2.088 10,933 -0.02(-0.94%)
Jul 14, 2022 2.260 2.260 2.060 2.108 16,298 -0.11(-5.04%)
Jul 13, 2022 2.160 2.280 2.130 2.220 12,673 +0.06(+2.78%)
Jul 12, 2022 2.160 2.160 2.080 2.160 2,371 +0.02(+0.89%)
Jul 11, 2022 2.149 2.160 2.138 2.141 2,113 -0.04(-2.03%)
Jul 08, 2022 2.165 2.250 2.120 2.185 14,950 +0.05(+2.11%)
Jul 07, 2022 2.050 2.340 2.050 2.140 20,018 +0.06(+2.88%)
Jul 06, 2022 2.160 2.270 2.050 2.080 38,652 -0.04(-1.89%)
Jul 05, 2022 2.140 2.200 1.940 2.120 11,475 -0.01(-0.47%)
Jul 01, 2022 2.080 2.140 2.000 2.130 16,361 +0.20(+10.36%)
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%)
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.