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 (%)
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 1.411 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%)
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.