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 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%)
Apr 01, 2024 1.580 1.655 1.530 1.565 15,396 +0.04(+2.30%)
Mar 28, 2024 1.580 1.580 1.520 1.530 19,454 -0.01(-0.97%)
Mar 27, 2024 1.570 1.605 1.510 1.545 28,627 -0.03(-1.59%)
Mar 26, 2024 1.550 1.620 1.500 1.570 9,195 +0.07(+4.67%)
Mar 25, 2024 1.478 1.541 1.464 1.500 5,779 -0.03(-1.96%)
Mar 22, 2024 1.500 1.566 1.480 1.530 10,088 +0.07(+4.79%)
Mar 21, 2024 1.350 1.493 1.350 1.460 9,449 +0.08(+5.60%)
Mar 20, 2024 1.400 1.425 1.380 1.383 6,113 +0.02(+1.66%)
Mar 19, 2024 1.380 1.420 1.360 1.360 9,141 -0.02(-1.45%)
Mar 18, 2024 1.420 1.420 1.320 1.380 15,140 +0.00(+0.00%)
Mar 15, 2024 1.380 1.395 1.380 1.380 8,644 +0.00(+0.00%)
Mar 14, 2024 1.400 1.410 1.300 1.380 13,555 -0.01(-0.72%)
Mar 13, 2024 1.400 1.448 1.350 1.390 26,497 +0.01(+0.72%)
Mar 12, 2024 1.380 1.390 1.370 1.380 4,143 +0.00(+0.00%)
Mar 11, 2024 1.470 1.470 1.342 1.380 17,175 -0.11(-7.38%)
Mar 08, 2024 1.411 1.510 1.400 1.490 12,980 +0.03(+2.05%)
Mar 07, 2024 1.350 1.480 1.350 1.460 7,173 +0.06(+4.29%)
Mar 06, 2024 1.400 1.400 1.350 1.400 9,006 +0.05(+3.70%)
Mar 05, 2024 1.330 1.405 1.330 1.350 8,322 -0.01(-0.74%)
Mar 04, 2024 1.410 1.450 1.360 1.360 13,080 -0.01(-0.73%)
Mar 01, 2024 1.455 1.470 1.210 1.370 58,505 -0.06(-4.20%)
Feb 29, 2024 1.485 1.516 1.390 1.430 25,789 -0.03(-2.06%)
Feb 28, 2024 1.540 1.575 1.460 1.460 27,876 +0.01(+0.35%)
Feb 27, 2024 1.498 1.500 1.430 1.455 28,508 -0.04(-2.36%)
Feb 26, 2024 1.420 1.527 1.420 1.490 7,310 +0.06(+4.20%)
Feb 23, 2024 1.530 1.557 1.400 1.430 25,837 -0.09(-5.91%)
Feb 22, 2024 1.610 1.610 1.520 1.520 4,058 -0.10(-6.17%)
Feb 21, 2024 1.530 1.665 1.530 1.620 4,642 -0.02(-1.52%)
Feb 20, 2024 1.580 1.645 1.580 1.645 3,446 +0.07(+4.78%)
Feb 16, 2024 1.530 1.590 1.530 1.570 3,983 -0.02(-1.25%)
Feb 15, 2024 1.610 1.680 1.555 1.590 9,862 -0.02(-1.40%)
Feb 14, 2024 1.688 1.688 1.570 1.612 9,440 +0.06(+4.03%)
Feb 13, 2024 1.530 1.582 1.500 1.550 10,949 -0.01(-0.64%)
Feb 12, 2024 1.615 1.615 1.510 1.560 19,734 -0.10(-6.02%)
Feb 09, 2024 1.580 1.660 1.580 1.660 2,914 +0.09(+5.73%)
Feb 08, 2024 1.580 1.580 1.460 1.570 1,480 +0.09(+6.08%)
Feb 07, 2024 1.540 1.560 1.426 1.480 11,473 -0.06(-3.90%)
Feb 06, 2024 1.600 1.600 1.540 1.540 12,207 -0.03(-1.91%)
Feb 05, 2024 1.500 1.611 1.500 1.570 42,605 +0.09(+6.08%)
Feb 02, 2024 1.510 1.565 1.480 1.480 11,312 -0.09(-5.73%)
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.