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

NextPlat Corp - Warrants (NQ: NXPLW )

0.4290 -0.0010 (-0.23%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 0.4290 0.4290 0.4030 0.4290 325 -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%)
Dec 01, 2023 0.3768 0.5598 0.3100 0.4699 1,519 +0.06(+15.77%)
Nov 30, 2023 0.3200 0.4059 0.3200 0.4059 500 +0.09(+26.84%)
Nov 29, 2023 0.3700 0.3700 0.2200 0.3200 14,500 +0.02(+6.67%)
Nov 28, 2023 0.4801 0.6000 0.2409 0.3000 49,385 -0.20(-40.00%)
Nov 27, 2023 0.5002 0.5002 0.4506 0.5000 6,092 -0.10(-16.53%)
Nov 24, 2023 0.5790 0.5990 0.5790 0.5990 512 +0.02(+3.29%)
Nov 22, 2023 0.6499 0.6499 0.5799 0.5799 2,200 +0.14(+31.77%)
Nov 21, 2023 0.6100 0.6332 0.4401 0.4401 2,517 -0.09(-16.22%)
Nov 17, 2023 0.5253 2 -0.12(-19.13%)
Nov 14, 2023 0.6496 4 -0.02(-3.04%)
Nov 09, 2023 0.6700 0 -0.08(-10.67%)
Nov 03, 2023 0.7500 0 +0.30(+66.67%)
Nov 02, 2023 0.5900 0.7500 0.4500 0.4500 1,413 -0.27(-37.50%)
Oct 27, 2023 0.7200 200 +0.13(+21.48%)
Oct 25, 2023 0.5927 42 -0.10(-14.10%)
Oct 23, 2023 0.6900 3 +0.04(+6.15%)
Oct 20, 2023 0.5300 0.6500 0.5300 0.6500 6,225 +0.14(+27.40%)
Oct 19, 2023 0.3100 0.5103 0.3100 0.5102 11,360 +0.21(+70.07%)
Oct 18, 2023 0.4100 0.4100 0.3000 0.3000 3,719 -0.10(-25.39%)
Oct 17, 2023 0.4800 0.4800 0.4021 0.4021 2,684 -0.05(-10.43%)
Oct 16, 2023 0.4699 0.4800 0.4076 0.4489 4,664 -0.03(-6.46%)
Oct 13, 2023 0.4580 0.4799 0.4580 0.4799 427 +0.08(+19.97%)
Oct 12, 2023 0.4580 0.4990 0.4000 0.4000 9,606 +0.00(+0.00%)
Oct 11, 2023 0.5000 0.5300 0.4000 0.4000 2,084 -0.14(-25.66%)
Oct 10, 2023 0.5200 0.5381 0.5200 0.5381 588 +0.07(+14.49%)
Oct 09, 2023 0.3904 0.4980 0.3904 0.4700 4,803 +0.00(+0.00%)
Oct 06, 2023 0.5746 0.6200 0.4695 0.4700 5,607 -0.11(-18.59%)
Sep 29, 2023 0.5773 31 -0.05(-7.31%)
Sep 28, 2023 0.6228 0.6228 0.6228 0.6228 281 +0.11(+21.66%)
Sep 26, 2023 0.5119 74 +0.00(+0.00%)
Sep 22, 2023 0.5119 0 -0.14(-21.12%)
Sep 21, 2023 0.6490 0.6490 0.6490 0.6490 100 +0.01(+1.41%)
Sep 14, 2023 0.6400 22 -0.06(-8.56%)
Sep 08, 2023 0.6999 225 +0.14(+24.54%)
Sep 07, 2023 0.6398 0.6400 0.5410 0.5620 7,795 -0.08(-13.12%)
Sep 05, 2023 0.6469 301 +0.04(+6.22%)
Aug 31, 2023 0.6090 0 -0.03(-4.58%)
Aug 30, 2023 0.6382 0.6382 0.6382 0.6382 356 +0.04(+6.69%)
Aug 29, 2023 0.6841 0.7500 0.4550 0.5982 9,737 -0.10(-14.65%)
Aug 28, 2023 0.7010 0.7010 0.7009 0.7009 302 +0.00(+0.56%)
Aug 25, 2023 0.6911 0.9500 0.5616 0.6970 24,063 -0.18(-20.67%)
Aug 23, 2023 0.8786 0 +0.02(+2.50%)
Aug 22, 2023 0.8589 0.9950 0.7200 0.8572 14,382 -0.04(-4.65%)
Aug 17, 2023 0.8990 15 +0.10(+11.86%)
Aug 16, 2023 1.030 1.050 0.8000 0.8037 3,438 -0.24(-22.72%)
Aug 15, 2023 1.000 1.230 0.9500 1.040 17,507 +0.04(+4.00%)
Aug 11, 2023 1.000 48 +0.05(+5.26%)
Aug 09, 2023 0.9500 161 -0.03(-3.06%)
Aug 08, 2023 0.9800 0.9800 0.9800 0.9800 402 +0.09(+9.63%)
Aug 03, 2023 0.8939 289 -0.11(-10.61%)
Aug 01, 2023 1.000 201 -0.04(-3.85%)
Jul 31, 2023 1.000 1.070 0.9351 1.040 5,901 +0.04(+4.00%)
Jul 28, 2023 1.030 1.030 1.000 1.000 448 +0.01(+1.01%)
Jul 26, 2023 0.9900 175 +0.01(+1.02%)
Jul 25, 2023 0.9100 0.9900 0.9000 0.9800 848 +0.03(+3.16%)
Jul 24, 2023 0.9500 0.9731 0.9500 0.9500 639 +0.08(+9.20%)
Jul 21, 2023 0.8832 0.8832 0.8700 0.8700 783 -0.02(-1.71%)
Jul 20, 2023 0.8851 0.8851 0.8851 0.8851 481 -0.10(-10.24%)
Jul 19, 2023 0.8936 1.000 0.7900 0.9861 2,724 -0.01(-1.39%)
Jul 18, 2023 1.000 1.000 1.000 1.000 1,098 +0.00(+0.00%)
Jul 17, 2023 1.000 1.000 0.8850 1.000 2,755 +0.00(+0.01%)
Jul 13, 2023 0.9999 106 +0.11(+12.97%)
Jul 12, 2023 0.9500 0.9900 0.8301 0.8851 1,286 -0.06(-6.83%)
Jul 11, 2023 0.9500 0.9500 0.9500 0.9500 302 +0.00(+0.00%)
Jul 07, 2023 0.9500 225 +0.00(+0.00%)
Jun 28, 2023 0.9500 30 -0.08(-7.77%)
Jun 27, 2023 1.070 1.070 1.010 1.030 1,000 +0.01(+0.98%)
Jun 26, 2023 1.070 1.070 0.8000 1.020 1,644 +0.01(+0.99%)
Jun 23, 2023 1.010 1.010 1.010 1.010 100 +0.05(+5.10%)
Jun 22, 2023 1.040 1.050 0.9610 0.9610 2,100 -0.04(-3.90%)
Jun 20, 2023 1.000 2 -0.01(-0.99%)
Jun 16, 2023 0.9200 1.020 0.9196 1.010 3,511 +0.09(+9.52%)
Jun 15, 2023 1.050 1.250 0.8300 0.9222 68,354 -0.09(-8.69%)
Jun 14, 2023 1.070 1.200 0.9400 1.010 24,185 -0.09(-8.18%)
Jun 13, 2023 0.9531 1.100 0.9531 1.100 1,241 -0.05(-4.35%)
Jun 12, 2023 1.090 1.150 0.9000 1.150 785 +0.05(+4.55%)
Jun 08, 2023 1.100 2 +0.05(+4.76%)
Jun 07, 2023 1.040 1.050 0.9582 1.050 702 +0.01(+0.96%)
Jun 06, 2023 1.050 1.050 0.9632 1.040 967 -0.01(-0.95%)
Jun 05, 2023 1.030 1.050 0.9503 1.050 3,332 +0.05(+5.00%)
Jun 02, 2023 1.250 1.250 0.9000 1.000 93,662 -0.28(-21.88%)
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.