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

NextPlat Corp - Warrants (NQ: NXPLW )

0.3000 -0.0400 (-11.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 0.3000 0.3000 0.3000 0.3000 1,729 -0.04(-13.04%)
Sep 26, 2024 0.3370 0.3450 0.2102 0.3450 2,046 +0.01(+2.99%)
Sep 25, 2024 0.3450 0.3450 0.3350 0.3350 2,147 -0.00(-0.59%)
Sep 24, 2024 0.3350 0.3370 0.2102 0.3370 1,867 -0.01(-2.32%)
Sep 23, 2024 0.3450 0.3450 0.3450 0.3450 293 +0.02(+4.86%)
Sep 17, 2024 0.3290 13 -0.01(-4.05%)
Sep 16, 2024 0.3300 0.3599 0.3300 0.3429 1,014 +0.01(+4.22%)
Sep 13, 2024 0.3997 0.3997 0.2801 0.3290 1,111 -0.00(-0.30%)
Sep 06, 2024 0.3300 6 +0.03(+10.00%)
Sep 05, 2024 0.3000 0.3000 0.3000 0.3000 100 +0.02(+7.14%)
Sep 04, 2024 0.3111 0.3111 0.2800 0.2800 5,525 -0.07(-19.75%)
Aug 30, 2024 0.3489 0 -0.00(-0.31%)
Aug 29, 2024 0.3500 0.3500 0.3500 0.3500 134 -0.02(-5.41%)
Aug 28, 2024 0.3500 0.3700 0.3500 0.3700 1,092 +0.04(+12.12%)
Aug 27, 2024 0.3997 0.3997 0.3300 0.3300 918 +0.00(+0.00%)
Aug 26, 2024 0.3300 0.3300 0.3300 0.3300 296 -0.05(-12.81%)
Aug 23, 2024 0.3897 0.3897 0.3785 0.3785 428 +0.08(+26.17%)
Aug 22, 2024 0.3100 0.3199 0.2700 0.3000 13,800 +0.00(+0.00%)
Aug 21, 2024 0.3100 0.4029 0.3000 0.3000 1,042 -0.08(-20.40%)
Aug 20, 2024 0.3764 0.3769 0.3388 0.3769 675 +0.09(+29.97%)
Aug 19, 2024 0.2810 0.3509 0.2609 0.2900 1,541 +0.02(+7.41%)
Aug 16, 2024 0.3100 0.3100 0.2100 0.2700 11,136 -0.04(-12.76%)
Aug 15, 2024 0.2201 0.3095 0.2201 0.3095 3,218 -0.00(-0.06%)
Aug 09, 2024 0.3097 0 +0.01(+3.27%)
Aug 05, 2024 0.2999 113 +0.01(+3.45%)
Aug 02, 2024 0.2999 0.2999 0.2300 0.2899 2,988 -0.01(-3.37%)
Jul 31, 2024 0.3000 71 +0.00(+0.00%)
Jul 30, 2024 0.3399 0.3399 0.2600 0.3000 4,201 +0.05(+19.95%)
Jul 29, 2024 0.3100 0.3387 0.2501 0.2501 2,600 -0.10(-28.50%)
Jul 26, 2024 0.3000 0.5152 0.2000 0.3498 24,403 +0.05(+16.60%)
Jul 25, 2024 0.3067 0.3067 0.3000 0.3000 2,595 -0.07(-18.79%)
Jul 23, 2024 0.3694 5 -0.01(-2.53%)
Jul 22, 2024 0.4900 0.4900 0.3790 0.3790 956 -0.00(-0.18%)
Jul 19, 2024 0.3797 0.3797 0.3797 0.3797 322 -0.00(-0.03%)
Jul 18, 2024 0.3800 0.3800 0.3798 0.3798 395 -0.01(-1.86%)
Jul 17, 2024 0.3899 0.3899 0.3100 0.3870 10,718 +0.09(+29.04%)
Jul 16, 2024 0.2700 0.3000 0.2700 0.2999 3,829 +0.05(+19.96%)
Jul 15, 2024 0.3200 0.3500 0.1945 0.2500 8,379 -0.07(-21.88%)
Jul 12, 2024 0.2700 0.3200 0.2700 0.3200 6,102 +0.01(+3.26%)
Jul 11, 2024 0.3099 0.3099 0.3099 0.3099 244 -0.01(-3.16%)
Jul 09, 2024 0.3200 0 -0.04(-11.72%)
Jul 08, 2024 0.2998 0.3625 0.2998 0.3625 491 +0.10(+39.42%)
Jul 05, 2024 0.3200 0.3500 0.2600 0.2600 5,858 -0.05(-17.43%)
Jul 03, 2024 0.3996 0.3996 0.3149 0.3149 1,004 +0.01(+3.11%)
Jul 02, 2024 0.3100 0.3100 0.3054 0.3054 4,704 -0.05(-15.17%)
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.