Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextPlat Corp - Common Stock (NQ: NXPL )

0.9400 +0.0400 (+4.44%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.9300 0.9800 0.8569 0.9400 36,891 +0.04(+4.44%)
Nov 21, 2024 0.9000 1.010 0.7501 0.9000 148,822 -0.06(-6.07%)
Nov 20, 2024 1.000 1.017 0.9040 0.9582 6,806 -0.03(-3.21%)
Nov 19, 2024 1.040 1.060 0.9900 0.9900 35,888 +0.00(+0.00%)
Nov 18, 2024 0.9700 1.040 0.9370 0.9900 45,495 +0.05(+5.86%)
Nov 15, 2024 0.9500 0.9500 0.9000 0.9352 41,438 +0.08(+9.65%)
Nov 14, 2024 1.050 1.090 0.8200 0.8529 233,344 -0.32(-27.10%)
Nov 13, 2024 1.170 1.190 1.130 1.170 9,130 +0.02(+1.73%)
Nov 12, 2024 1.090 1.150 1.090 1.150 22,119 +0.05(+4.55%)
Nov 11, 2024 1.150 1.169 1.100 1.100 12,178 -0.04(-3.50%)
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.