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

NextPlat Corp - Warrants (NQ: NXPLW )

0.4500 -0.1000 (-18.18%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.5800 0.5920 0.4500 0.4500 6,549 -0.10(-18.18%)
Jun 05, 2024 0.5500 6 +0.05(+10.00%)
May 24, 2024 0.5000 0 -0.05(-8.42%)
May 23, 2024 0.4523 0.5460 0.4423 0.5460 518 +0.10(+23.00%)
May 22, 2024 0.4439 0.4439 0.4439 0.4439 191 +0.00(+0.89%)
May 21, 2024 0.4400 0.4400 0.4400 0.4400 108 +0.01(+2.56%)
May 17, 2024 0.4290 1 -0.00(-0.23%)
May 16, 2024 0.4300 0.4300 0.4300 0.4300 755 -0.07(-13.83%)
May 14, 2024 0.4990 257 +0.11(+28.28%)
May 10, 2024 0.3890 0 +0.01(+2.37%)
May 09, 2024 0.3800 0.3800 0.3800 0.3800 225 +0.02(+6.32%)
May 08, 2024 0.3339 0.4176 0.2300 0.3574 15,101 +0.01(+2.91%)
May 07, 2024 0.4000 0.4000 0.2673 0.3473 10,980 -0.07(-16.27%)
May 06, 2024 0.4148 0.4148 0.4148 0.4148 218 +0.05(+15.22%)
May 03, 2024 0.4180 0.4180 0.3600 0.3600 873 -0.08(-18.07%)
Apr 30, 2024 0.4394 50 +0.10(+29.20%)
Apr 29, 2024 0.3948 0.4500 0.3301 0.3401 5,014 +0.01(+3.03%)
Apr 26, 2024 0.3948 0.4400 0.3301 0.3301 2,147 -0.12(-26.55%)
Apr 25, 2024 0.4130 0.4494 0.3301 0.4494 4,275 +0.12(+36.14%)
Apr 24, 2024 0.4580 0.4580 0.3301 0.3301 2,701 -0.13(-28.15%)
Apr 23, 2024 0.4594 0.4594 0.4594 0.4594 250 +0.11(+33.08%)
Apr 22, 2024 0.4660 0.4660 0.3452 0.3452 1,027 +0.00(+0.03%)
Apr 19, 2024 0.4790 0.4870 0.3451 0.3451 1,290 -0.10(-23.33%)
Apr 18, 2024 0.4789 0.4789 0.3401 0.4501 1,395 -0.03(-6.01%)
Apr 17, 2024 0.4888 0.4888 0.3351 0.4789 2,552 -0.01(-1.86%)
Apr 16, 2024 0.4600 0.4888 0.3301 0.4880 945 +0.03(+6.09%)
Apr 15, 2024 0.3800 0.4790 0.3800 0.4600 780 +0.08(+20.70%)
Apr 12, 2024 0.4100 0.5000 0.3811 0.3811 6,568 -0.11(-22.85%)
Apr 11, 2024 0.4940 0.4940 0.4940 0.4940 654 +0.11(+30.00%)
Apr 10, 2024 0.4000 0.5960 0.3002 0.3800 36,737 -0.17(-30.90%)
Apr 09, 2024 0.5499 0.5499 0.5499 0.5499 163 +0.05(+9.98%)
Apr 08, 2024 0.5000 0.5000 0.5000 0.5000 231 -0.15(-23.08%)
Apr 05, 2024 0.6500 0.6500 0.6500 0.6500 105 +0.12(+22.41%)
Apr 04, 2024 0.4400 0.8600 0.1511 0.5310 27,548 +0.09(+19.06%)
Apr 03, 2024 0.4300 0.4800 0.4300 0.4460 4,139 -0.02(-5.13%)
Apr 01, 2024 0.4701 2 +0.02(+4.47%)
Mar 28, 2024 0.5399 0.5400 0.4001 0.4500 2,461 -0.01(-2.15%)
Mar 27, 2024 0.3960 0.5500 0.3960 0.4599 31,772 +0.10(+27.75%)
Mar 26, 2024 0.4101 0.4101 0.3600 0.3600 11,298 -0.02(-5.26%)
Mar 25, 2024 0.3555 0.3800 0.3555 0.3800 862 -0.02(-5.00%)
Mar 22, 2024 0.3001 0.6299 0.3001 0.4000 32,838 +0.03(+8.17%)
Mar 21, 2024 0.4499 0.4499 0.3000 0.3698 7,774 -0.00(-0.62%)
Mar 18, 2024 0.3721 9 +0.05(+15.92%)
Mar 14, 2024 0.3210 20 -0.12(-27.03%)
Mar 13, 2024 0.4800 0.4800 0.2507 0.4399 3,504 -0.06(-12.00%)
Mar 11, 2024 0.4999 0 -0.00(-0.02%)
Mar 08, 2024 0.5520 0.7750 0.5000 0.5000 16,195 +0.00(+0.68%)
Mar 06, 2024 0.4966 50 -0.00(-0.68%)
Mar 05, 2024 0.5500 0.5500 0.4500 0.5000 3,601 +0.00(+0.40%)
Mar 04, 2024 0.4980 0.4980 0.4980 0.4980 168 +0.00(+0.00%)
Mar 01, 2024 0.5520 0.6590 0.3501 0.4980 10,004 +0.10(+24.50%)
Feb 29, 2024 0.5539 0.5999 0.3800 0.4000 14,706 -0.13(-24.53%)
Feb 28, 2024 0.5400 0.5700 0.5300 0.5300 2,502 +0.03(+6.00%)
Feb 27, 2024 0.5480 0.5480 0.5000 0.5000 5,501 +0.00(+0.00%)
Feb 26, 2024 0.4200 0.5500 0.4200 0.5000 6,308 +0.08(+19.05%)
Feb 23, 2024 0.4200 0.4200 0.4200 0.4200 101 +0.09(+27.27%)
Feb 20, 2024 0.3300 2 +0.01(+4.73%)
Feb 15, 2024 0.3151 1 -0.10(-24.98%)
Feb 14, 2024 0.4200 0.4200 0.4200 0.4200 118 +0.06(+16.67%)
Feb 13, 2024 0.3001 0.3600 0.3001 0.3600 1,004 -0.04(-10.00%)
Feb 09, 2024 0.4000 1 -0.02(-4.76%)
Feb 06, 2024 0.4200 0 +0.02(+5.79%)
Feb 05, 2024 0.4200 0.4300 0.3200 0.3970 1,775 +0.04(+10.28%)
Feb 02, 2024 0.3600 0.3800 0.3600 0.3600 1,522 +0.00(+0.00%)
Feb 01, 2024 0.3300 0.3600 0.3000 0.3600 1,602 -0.06(-14.08%)
Jan 31, 2024 0.4500 0.4500 0.3000 0.4190 11,134 +0.06(+16.23%)
Jan 30, 2024 0.7000 0.7000 0.3243 0.3605 3,104 -0.09(-19.98%)
Jan 29, 2024 0.5356 0.5522 0.4505 0.4505 2,449 -0.06(-11.67%)
Jan 26, 2024 0.5900 0.5900 0.5100 0.5100 951 +0.11(+27.50%)
Jan 25, 2024 0.5100 0.5500 0.3509 0.4000 6,617 -0.13(-24.53%)
Jan 24, 2024 0.6082 0.6800 0.3499 0.5300 7,240 -0.17(-24.29%)
Jan 23, 2024 0.7000 0.7500 0.5510 0.7000 4,077 -0.01(-1.41%)
Jan 17, 2024 0.7100 0 -0.04(-5.33%)
Jan 12, 2024 0.7500 101 +0.15(+24.79%)
Jan 09, 2024 0.6010 0 -0.05(-7.54%)
Jan 08, 2024 0.6400 0.6500 0.6400 0.6500 2,138 +0.00(+0.00%)
Jan 05, 2024 0.7500 0.7500 0.6400 0.6500 3,014 +0.07(+12.07%)
Jan 03, 2024 0.5800 0 -0.07(-10.77%)
Jan 02, 2024 0.6500 0.6500 0.6200 0.6500 1,201 +0.05(+8.33%)
Dec 29, 2023 0.6600 0.6600 0.6000 0.6000 383 +0.10(+20.00%)
Dec 28, 2023 0.5000 0.5000 0.5000 0.5000 220 -0.05(-9.09%)
Dec 27, 2023 0.3260 0.6600 0.3260 0.5500 5,933 +0.35(+177.64%)
Dec 21, 2023 0.1981 0 -0.13(-39.59%)
Dec 12, 2023 0.3279 0 -0.03(-8.92%)
Dec 11, 2023 0.3600 0.3600 0.3600 0.3600 500 -0.09(-19.46%)
Dec 08, 2023 0.4374 0.4470 0.4290 0.4470 1,615 +0.03(+6.68%)
Dec 07, 2023 0.4190 0.4190 0.4190 0.4190 137 -0.00(-0.21%)
Dec 06, 2023 0.4200 0.4200 0.3500 0.4199 1,712 +0.02(+4.97%)
Dec 05, 2023 0.4000 0.4000 0.3990 0.4000 844 +0.00(+0.00%)
Dec 04, 2023 0.3000 0.4000 0.2100 0.4000 1,855 -0.07(-14.88%)
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.