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

NextPlat Corp - Common Stock (NQ: NXPL )

1.196 -0.014 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.567 1.570 1.505 1.505 3,966 +0.03(+2.38%)
Nov 29, 2023 1.470 1.580 1.410 1.470 22,694 +0.01(+0.68%)
Nov 28, 2023 1.590 1.630 1.390 1.460 18,568 -0.12(-7.59%)
Nov 27, 2023 1.670 1.670 1.560 1.580 8,914 -0.04(-2.47%)
Nov 24, 2023 1.611 1.620 1.611 1.620 927 +0.11(+7.28%)
Nov 22, 2023 1.540 1.590 1.462 1.510 5,874 -0.03(-1.95%)
Nov 21, 2023 1.670 1.670 1.460 1.540 10,560 -0.05(-3.16%)
Nov 20, 2023 1.580 1.674 1.580 1.590 13,718 -0.02(-1.23%)
Nov 17, 2023 1.740 1.890 1.550 1.610 35,849 -0.21(-11.54%)
Nov 16, 2023 1.845 1.845 1.800 1.820 17,306 -0.09(-4.62%)
Nov 15, 2023 2.060 2.060 1.800 1.908 24,557 -0.14(-6.92%)
Nov 14, 2023 2.110 2.230 1.940 2.050 73,293 +0.19(+10.51%)
Nov 13, 2023 1.710 1.930 1.710 1.855 4,159 -0.01(-0.27%)
Nov 10, 2023 1.800 2.030 1.800 1.860 20,776 +0.09(+4.79%)
Nov 09, 2023 1.820 1.820 1.750 1.775 3,207 +0.02(+1.11%)
Nov 08, 2023 1.775 1.775 1.730 1.756 4,155 +0.02(+0.89%)
Nov 07, 2023 1.880 1.880 1.661 1.740 2,999 -0.01(-0.57%)
Nov 06, 2023 1.710 1.860 1.710 1.750 24,799 +0.04(+2.36%)
Nov 03, 2023 1.630 1.740 1.625 1.710 10,307 +0.16(+10.30%)
Nov 02, 2023 1.675 1.675 1.550 1.550 5,415 -0.07(-4.62%)
Nov 01, 2023 1.570 1.750 1.480 1.625 4,177 +0.07(+4.84%)
Oct 31, 2023 1.540 1.625 1.370 1.550 25,379 -0.07(-4.33%)
Oct 30, 2023 1.760 1.800 1.620 1.620 9,497 -0.03(-1.81%)
Oct 27, 2023 1.720 1.720 1.650 1.650 5,366 -0.03(-1.79%)
Oct 26, 2023 1.690 1.785 1.670 1.680 3,896 -0.05(-2.89%)
Oct 25, 2023 1.710 1.785 1.610 1.730 11,095 -0.03(-1.58%)
Oct 24, 2023 1.710 1.758 1.700 1.758 2,572 +0.03(+1.90%)
Oct 23, 2023 1.790 1.805 1.707 1.725 4,527 -0.02(-1.13%)
Oct 20, 2023 1.715 1.745 1.715 1.745 849 +0.03(+2.04%)
Oct 19, 2023 1.755 1.755 1.670 1.710 8,029 -0.09(-5.13%)
Oct 18, 2023 1.750 1.890 1.640 1.802 29,783 +0.13(+7.93%)
Oct 17, 2023 1.860 1.860 1.670 1.670 6,619 -0.10(-5.65%)
Oct 16, 2023 1.880 1.900 1.750 1.770 5,866 -0.01(-0.76%)
Oct 13, 2023 1.900 1.900 1.720 1.784 14,076 -0.24(-11.71%)
Oct 12, 2023 1.980 2.120 1.900 2.020 11,204 +0.11(+5.76%)
Oct 11, 2023 1.980 2.250 1.835 1.910 15,229 -0.03(-1.55%)
Oct 10, 2023 2.060 2.090 1.871 1.940 5,953 -0.16(-7.61%)
Oct 09, 2023 1.940 2.100 1.859 2.100 16,935 +0.10(+5.00%)
Oct 06, 2023 1.990 2.100 1.990 2.000 5,479 +0.01(+0.50%)
Oct 05, 2023 1.800 2.103 1.800 1.990 9,926 +0.19(+10.56%)
Oct 04, 2023 1.620 1.888 1.620 1.800 2,051 -0.02(-1.35%)
Oct 03, 2023 1.890 1.890 1.690 1.825 1,925 -0.07(-3.46%)
Oct 02, 2023 1.840 1.950 1.624 1.890 4,168 +0.08(+4.42%)
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%)
Jul 03, 2023 2.720 2.819 2.680 2.680 17,692 -0.04(-1.43%)
Jun 30, 2023 2.700 2.733 2.670 2.719 8,500 +0.06(+2.22%)
Jun 29, 2023 2.740 2.740 2.660 2.660 10,916 -0.02(-0.75%)
Jun 28, 2023 2.600 2.730 2.600 2.680 10,477 +0.06(+2.29%)
Jun 27, 2023 2.650 2.790 2.555 2.620 24,740 -0.03(-1.13%)
Jun 26, 2023 2.700 2.700 2.610 2.650 6,928 -0.14(-5.02%)
Jun 23, 2023 2.660 2.800 2.561 2.790 46,861 +0.18(+6.90%)
Jun 22, 2023 2.590 2.720 2.585 2.610 24,995 +0.03(+1.17%)
Jun 21, 2023 2.550 2.580 2.550 2.580 5,126 -0.01(-0.39%)
Jun 20, 2023 2.550 2.690 2.540 2.590 17,251 -0.09(-3.36%)
Jun 16, 2023 2.520 2.760 2.470 2.680 90,237 +0.09(+3.47%)
Jun 15, 2023 2.500 2.686 2.430 2.590 30,915 -0.14(-5.10%)
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%)
Mar 01, 2023 1.550 1.550 1.510 1.510 2,420 -0.05(-3.21%)
Feb 28, 2023 1.520 1.565 1.520 1.560 2,861 +0.07(+4.99%)
Feb 27, 2023 1.460 1.510 1.460 1.486 2,884 +0.03(+1.77%)
Feb 24, 2023 1.410 1.520 1.410 1.460 12,985 -0.09(-5.72%)
Feb 23, 2023 1.600 1.613 1.450 1.548 7,929 -0.05(-3.22%)
Feb 22, 2023 1.400 1.715 1.400 1.600 223,504 +0.28(+21.21%)
Feb 21, 2023 1.350 1.350 1.320 1.320 1,280 -0.03(-2.55%)
Feb 17, 2023 1.360 1.370 1.310 1.355 683 -0.03(-1.85%)
Feb 16, 2023 1.386 1.427 1.380 1.380 14,364 +0.02(+1.35%)
Feb 15, 2023 1.410 1.410 1.320 1.362 5,550 -0.01(-0.61%)
Feb 14, 2023 1.270 1.380 1.270 1.370 1,210 +0.10(+7.87%)
Feb 13, 2023 1.270 1.370 1.260 1.270 13,062 -0.10(-7.30%)
Feb 10, 2023 1.400 1.400 1.230 1.370 22,890 -0.04(-2.84%)
Feb 09, 2023 1.516 1.567 1.390 1.410 29,964 +0.00(+0.00%)
Feb 08, 2023 1.500 1.600 1.390 1.410 36,277 -0.09(-6.00%)
Feb 07, 2023 1.500 1.656 1.500 1.500 28,245 -0.02(-1.32%)
Feb 06, 2023 1.720 1.720 1.500 1.520 34,126 -0.13(-7.88%)
Feb 03, 2023 1.550 1.680 1.550 1.650 41,996 +0.09(+5.77%)
Feb 02, 2023 1.600 1.630 1.460 1.560 49,367 +0.03(+1.96%)
Feb 01, 2023 1.594 1.594 1.487 1.530 10,574 -0.02(-1.29%)
Jan 31, 2023 1.510 1.550 1.470 1.550 15,026 +0.04(+2.65%)
Jan 30, 2023 1.545 1.545 1.470 1.510 2,827 -0.01(-0.66%)
Jan 27, 2023 1.411 1.597 1.411 1.520 23,327 +0.12(+8.57%)
Jan 26, 2023 1.430 1.490 1.390 1.400 21,011 -0.02(-1.42%)
Jan 25, 2023 1.460 1.460 1.420 1.420 3,909 +0.02(+1.44%)
Jan 24, 2023 1.370 1.490 1.370 1.400 7,290 +0.04(+2.94%)
Jan 23, 2023 1.404 1.470 1.352 1.360 3,325 -0.05(-3.89%)
Jan 20, 2023 1.445 1.480 1.410 1.415 4,464 -0.09(-6.29%)
Jan 19, 2023 1.460 1.510 1.390 1.510 45,216 +0.16(+11.85%)
Jan 18, 2023 1.380 1.420 1.350 1.350 1,503 -0.06(-4.53%)
Jan 17, 2023 1.430 1.500 1.350 1.414 33,013 +0.03(+2.46%)
Jan 13, 2023 1.361 1.470 1.361 1.380 14,221 +0.01(+0.73%)
Jan 12, 2023 1.500 1.502 1.323 1.370 28,821 -0.06(-4.53%)
Jan 11, 2023 1.440 1.452 1.380 1.435 14,699 -0.05(-3.68%)
Jan 10, 2023 1.550 1.550 1.430 1.490 10,723 -0.07(-4.19%)
Jan 09, 2023 1.530 1.569 1.510 1.555 7,272 +0.02(+0.98%)
Jan 06, 2023 1.420 1.625 1.400 1.540 24,378 -0.04(-2.53%)
Jan 05, 2023 1.450 1.640 1.450 1.580 31,186 +0.16(+11.29%)
Jan 04, 2023 1.470 1.500 1.380 1.420 5,692 +0.01(+1.05%)
Jan 03, 2023 1.420 1.450 1.360 1.405 6,307 +0.15(+11.51%)
Dec 30, 2022 1.290 1.410 1.212 1.260 66,632 -0.03(-2.33%)
Dec 29, 2022 1.420 1.590 1.290 1.290 85,261 -0.11(-7.86%)
Dec 28, 2022 1.540 1.650 1.400 1.400 77,157 -0.21(-13.04%)
Dec 27, 2022 1.880 2.018 1.610 1.610 51,290 -0.34(-17.44%)
Dec 23, 2022 1.960 2.080 1.880 1.950 16,447 -0.02(-0.83%)
Dec 22, 2022 2.020 2.020 1.850 1.966 53,828 +0.05(+2.42%)
Dec 21, 2022 1.750 2.055 1.650 1.920 245,516 +0.17(+9.71%)
Dec 20, 2022 1.350 1.800 1.340 1.750 191,061 +0.40(+29.63%)
Dec 19, 2022 1.340 1.450 1.334 1.350 45,922 -0.04(-2.88%)
Dec 16, 2022 1.400 1.479 1.290 1.390 35,127 -0.01(-0.71%)
Dec 15, 2022 1.420 1.436 1.400 1.400 1,674 -0.02(-1.41%)
Dec 14, 2022 1.450 1.490 1.400 1.420 29,841 -0.00(-0.19%)
Dec 13, 2022 1.550 1.550 1.420 1.423 33,179 -0.19(-11.58%)
Dec 12, 2022 1.620 1.623 1.609 1.609 5,198 +0.06(+3.81%)
Dec 09, 2022 1.530 1.660 1.530 1.550 12,624 -0.07(-4.31%)
Dec 08, 2022 1.610 1.632 1.610 1.620 11,196 +0.00(+0.00%)
Dec 07, 2022 1.600 1.620 1.600 1.620 1,241 +0.04(+2.53%)
Dec 06, 2022 1.670 1.670 1.580 1.580 9,915 -0.08(-4.82%)
Dec 05, 2022 1.690 1.690 1.590 1.660 3,586 +0.04(+2.79%)
Dec 02, 2022 1.580 1.640 1.580 1.615 5,567 +0.01(+0.37%)
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.