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 (%)
Apr 26, 2024 1.200 1.220 1.180 1.196 54,899 -0.01(-1.12%)
Apr 25, 2024 1.170 1.260 1.140 1.210 39,504 -0.05(-3.97%)
Apr 24, 2024 1.180 1.296 1.150 1.260 144,552 +0.08(+6.78%)
Apr 23, 2024 1.180 1.220 1.150 1.180 162,908 -0.02(-1.67%)
Apr 22, 2024 1.220 1.240 1.190 1.200 84,725 +0.00(+0.00%)
Apr 19, 2024 1.310 1.340 1.180 1.200 223,406 -0.11(-8.75%)
Apr 18, 2024 1.350 1.390 1.310 1.315 176,563 -0.07(-5.40%)
Apr 17, 2024 1.410 1.460 1.340 1.390 217,829 -0.10(-6.71%)
Apr 16, 2024 1.430 1.580 1.230 1.490 849,196 +0.01(+0.68%)
Apr 15, 2024 1.570 1.610 1.420 1.480 1,351,722 -0.39(-20.86%)
Apr 12, 2024 2.490 2.680 1.780 1.870 45,711,548 +0.37(+24.67%)
Apr 11, 2024 1.500 1.500 1.500 1.500 1,243,832 +0.11(+7.53%)
Apr 10, 2024 1.460 1.460 1.340 1.395 9,325 -0.10(-6.46%)
Apr 09, 2024 1.500 1.500 1.400 1.491 3,745 +0.01(+0.83%)
Apr 08, 2024 1.490 1.516 1.455 1.479 2,938 -0.02(-1.40%)
Apr 05, 2024 1.530 1.530 1.495 1.500 1,980 -0.04(-2.60%)
Apr 04, 2024 1.480 1.540 1.470 1.540 1,918 +0.06(+4.05%)
Apr 03, 2024 1.550 1.618 1.480 1.480 2,516 -0.03(-1.99%)
Apr 02, 2024 1.620 1.620 1.440 1.510 19,415 -0.06(-3.53%)
Apr 01, 2024 1.580 1.655 1.530 1.565 15,396 +0.04(+2.30%)
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%)
Jan 02, 2024 1.580 1.760 1.580 1.730 14,819 +0.08(+4.85%)
Dec 29, 2023 1.660 1.716 1.544 1.650 34,324 -0.06(-3.55%)
Dec 28, 2023 1.710 1.750 1.687 1.711 4,382 -0.06(-3.62%)
Dec 27, 2023 1.640 1.775 1.640 1.775 21,650 +0.07(+4.26%)
Dec 26, 2023 1.620 1.702 1.550 1.702 9,507 +0.02(+1.34%)
Dec 22, 2023 1.560 1.710 1.560 1.680 7,346 -0.01(-0.79%)
Dec 21, 2023 1.710 1.730 1.670 1.693 6,757 +0.06(+3.89%)
Dec 20, 2023 1.640 1.740 1.630 1.630 19,818 -0.09(-5.23%)
Dec 19, 2023 1.630 1.730 1.509 1.720 7,641 +0.03(+1.78%)
Dec 18, 2023 1.588 1.700 1.588 1.690 12,052 +0.09(+5.62%)
Dec 15, 2023 1.500 1.670 1.500 1.600 10,819 -0.09(-5.33%)
Dec 14, 2023 1.495 1.690 1.495 1.690 4,757 +0.15(+9.74%)
Dec 13, 2023 1.550 1.550 1.540 1.540 8,345 -0.03(-1.91%)
Dec 12, 2023 1.700 1.700 1.565 1.570 15,638 -0.03(-1.87%)
Dec 11, 2023 1.740 1.735 1.590 1.600 24,510 -0.07(-4.20%)
Dec 08, 2023 1.600 1.770 1.580 1.670 10,811 -0.03(-1.77%)
Dec 07, 2023 1.610 1.790 1.610 1.700 3,950 -0.07(-3.95%)
Dec 06, 2023 1.689 1.770 1.595 1.770 13,646 +0.08(+4.73%)
Dec 05, 2023 1.700 1.710 1.630 1.690 4,683 +0.03(+1.81%)
Dec 04, 2023 1.580 1.700 1.570 1.660 28,696 +0.08(+5.06%)
Dec 01, 2023 1.580 1.580 1.460 1.580 7,991 +0.08(+4.98%)
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%)
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.