Skip to main content

NextPlat Corp - Common Stock (NQ: NXPL )

1.080 -0.040 (-3.57%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.130 1.139 1.065 1.080 63,749 -0.04(-3.57%)
Jun 12, 2024 1.130 1.160 1.100 1.120 30,644 -0.02(-1.75%)
Jun 11, 2024 1.140 1.184 1.120 1.140 10,856 +0.01(+0.88%)
Jun 10, 2024 1.150 1.190 1.120 1.130 40,432 -0.02(-1.74%)
Jun 07, 2024 1.150 1.170 1.150 1.150 21,655 +0.00(+0.00%)
Jun 06, 2024 1.200 1.200 1.150 1.150 23,937 -0.01(-0.43%)
Jun 05, 2024 1.160 1.175 1.110 1.155 34,170 -0.02(-2.11%)
Jun 04, 2024 1.180 1.190 1.160 1.180 19,719 -0.00(-0.01%)
Jun 03, 2024 1.162 1.187 1.160 1.180 21,399 +0.01(+0.85%)
May 31, 2024 1.190 1.192 1.170 1.170 23,970 +0.01(+0.86%)
May 30, 2024 1.186 1.194 1.130 1.160 28,027 +0.03(+2.65%)
May 29, 2024 1.110 1.180 1.110 1.130 17,374 -0.01(-0.88%)
May 28, 2024 1.100 1.140 1.100 1.140 26,205 +0.04(+3.64%)
May 24, 2024 1.100 1.150 1.090 1.100 21,919 +0.02(+1.85%)
May 23, 2024 1.120 1.140 1.080 1.080 78,841 -0.06(-5.26%)
May 22, 2024 1.060 1.170 1.060 1.140 72,106 +0.00(+0.00%)
May 21, 2024 1.180 1.206 1.116 1.140 138,286 -0.06(-5.00%)
May 20, 2024 1.230 1.280 1.160 1.200 393,655 -0.04(-3.23%)
May 17, 2024 1.290 1.292 1.240 1.240 19,888 -0.04(-3.13%)
May 16, 2024 1.320 1.320 1.260 1.280 19,277 +0.00(+0.00%)
May 15, 2024 1.330 1.520 1.217 1.280 318,286 -0.05(-3.76%)
May 14, 2024 1.210 1.365 1.130 1.330 186,609 +0.10(+8.57%)
May 13, 2024 1.260 1.330 1.200 1.225 74,399 -0.03(-2.75%)
May 10, 2024 1.250 1.290 1.215 1.260 37,014 +0.03(+2.41%)
May 09, 2024 1.210 1.270 1.212 1.230 39,519 +0.00(+0.00%)
May 08, 2024 1.200 1.260 1.200 1.230 79,737 +0.02(+1.65%)
May 07, 2024 1.250 1.270 1.170 1.210 85,470 -0.02(-1.63%)
May 06, 2024 1.220 1.300 1.220 1.230 55,710 +0.01(+0.82%)
May 03, 2024 1.170 1.265 1.170 1.220 29,110 +0.05(+4.27%)
May 02, 2024 1.250 1.310 1.170 1.170 65,729 -0.13(-10.00%)
May 01, 2024 1.280 1.340 1.264 1.300 15,097 +0.03(+2.36%)
Apr 30, 2024 1.280 1.357 1.230 1.270 78,591 +0.03(+2.42%)
Apr 29, 2024 1.180 1.280 1.180 1.240 50,740 +0.04(+3.64%)
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%)
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.