Skip to main content

NextPlat Corp - Common Stock (NQ: NXPL )

1.140 +0.050 (+4.58%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.080 1.149 1.070 1.140 12,722 +0.05(+4.58%)
Nov 07, 2024 1.150 1.200 1.090 1.090 50,913 -0.10(-8.40%)
Nov 06, 2024 1.150 1.210 1.150 1.190 7,995 +0.01(+0.84%)
Nov 05, 2024 1.141 1.200 1.141 1.180 8,376 +0.02(+1.72%)
Nov 04, 2024 1.140 1.190 1.140 1.160 4,763 +0.02(+1.75%)
Nov 01, 2024 1.100 1.140 1.090 1.140 18,072 +0.02(+1.79%)
Oct 31, 2024 1.110 1.140 1.100 1.120 46,300 +0.01(+0.90%)
Oct 30, 2024 1.110 1.170 1.100 1.110 17,742 -0.03(-2.63%)
Oct 29, 2024 1.110 1.199 1.100 1.140 38,248 -0.00(-0.03%)
Oct 28, 2024 1.110 1.238 1.090 1.140 36,407 +0.04(+3.66%)
Oct 25, 2024 1.100 1.120 1.070 1.100 27,626 +0.02(+1.85%)
Oct 24, 2024 1.090 1.100 1.070 1.080 21,246 -0.01(-1.37%)
Oct 23, 2024 1.183 1.190 1.070 1.095 32,435 -0.02(-1.75%)
Oct 22, 2024 1.120 1.196 1.110 1.115 21,625 -0.02(-1.37%)
Oct 21, 2024 1.210 1.246 1.130 1.130 26,840 -0.05(-4.31%)
Oct 18, 2024 1.220 1.220 1.155 1.181 12,701 +0.00(+0.12%)
Oct 17, 2024 1.230 1.230 1.150 1.179 22,722 -0.02(-1.71%)
Oct 16, 2024 1.200 1.202 1.150 1.200 44,113 +0.01(+0.84%)
Oct 15, 2024 1.156 1.190 1.131 1.190 12,010 +0.08(+7.21%)
Oct 14, 2024 1.094 1.150 1.094 1.110 61,080 +0.02(+1.83%)
Oct 11, 2024 1.160 1.170 1.090 1.090 34,689 -0.04(-3.53%)
Oct 10, 2024 1.140 1.200 1.100 1.130 65,880 +0.01(+0.88%)
Oct 09, 2024 1.240 1.250 1.120 1.120 65,924 -0.04(-3.45%)
Oct 08, 2024 1.310 1.360 1.160 1.160 99,662 -0.02(-1.69%)
Oct 07, 2024 1.300 1.373 1.180 1.180 64,691 -0.10(-7.81%)
Oct 04, 2024 1.240 1.290 1.230 1.280 24,071 +0.02(+1.59%)
Oct 03, 2024 1.196 1.320 1.170 1.260 52,921 +0.03(+2.44%)
Oct 02, 2024 1.308 1.308 1.165 1.230 72,326 -0.07(-5.38%)
Oct 01, 2024 1.400 1.411 1.250 1.300 114,884 -0.11(-7.80%)
Sep 30, 2024 1.420 1.434 1.360 1.410 8,285 -0.01(-0.70%)
Sep 27, 2024 1.400 1.440 1.350 1.420 25,010 +0.01(+0.71%)
Sep 26, 2024 1.440 1.440 1.360 1.410 5,602 +0.00(+0.00%)
Sep 25, 2024 1.360 1.420 1.350 1.410 41,996 +0.01(+0.71%)
Sep 24, 2024 1.400 1.420 1.340 1.400 39,667 +0.00(+0.00%)
Sep 23, 2024 1.400 1.415 1.320 1.400 16,381 +0.00(+0.00%)
Sep 20, 2024 1.380 1.460 1.330 1.400 48,225 +0.00(+0.00%)
Sep 19, 2024 1.460 1.485 1.390 1.400 10,002 -0.07(-4.76%)
Sep 18, 2024 1.433 1.490 1.380 1.470 57,451 +0.01(+0.68%)
Sep 17, 2024 1.460 1.478 1.314 1.460 63,327 -0.01(-0.68%)
Sep 16, 2024 1.480 1.490 1.440 1.470 59,186 +0.03(+2.08%)
Sep 13, 2024 1.420 1.470 1.390 1.440 55,756 +0.03(+1.93%)
Sep 12, 2024 1.360 1.430 1.330 1.413 54,206 +0.06(+4.64%)
Sep 11, 2024 1.350 1.370 1.325 1.350 44,348 -0.02(-1.46%)
Sep 10, 2024 1.290 1.370 1.290 1.370 65,949 +0.06(+4.58%)
Sep 09, 2024 1.300 1.310 1.190 1.310 76,351 +0.02(+1.55%)
Sep 06, 2024 1.210 1.300 1.190 1.290 95,253 +0.06(+4.88%)
Sep 05, 2024 1.220 1.240 1.190 1.230 37,427 +0.00(+0.00%)
Sep 04, 2024 1.175 1.230 1.175 1.230 7,901 +0.02(+1.65%)
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.