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

NextPlat Corp - Common Stock (NQ: NXPL )

1.315 -0.075 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
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.