Skip to main content

NextPlat Corp - Common Stock (NQ: NXPL )

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.160 1.260 1.110 1.200 325,248 +0.03(+2.62%)
Dec 19, 2024 1.350 1.350 1.120 1.169 285,440 -0.11(-8.64%)
Dec 18, 2024 1.280 1.430 1.070 1.280 1,001,709 +0.14(+12.28%)
Dec 17, 2024 0.9200 1.240 0.9150 1.140 1,204,809 +0.23(+25.36%)
Dec 16, 2024 0.9000 1.040 0.8721 0.9094 287,738 +0.02(+2.07%)
Dec 13, 2024 0.8699 1.002 0.8600 0.8910 97,314 -0.08(-8.14%)
Dec 12, 2024 1.280 1.280 0.8700 0.9700 343,873 -0.28(-22.40%)
Dec 11, 2024 1.000 1.310 1.000 1.250 911,949 +0.25(+25.01%)
Dec 10, 2024 0.8650 1.110 0.8411 0.9999 291,563 +0.10(+11.72%)
Dec 09, 2024 0.8500 0.9899 0.8100 0.8950 474,230 +0.15(+19.33%)
Dec 06, 2024 0.7152 0.7575 0.7100 0.7500 55,457 -0.01(-0.79%)
Dec 05, 2024 0.8050 0.8190 0.7292 0.7560 70,584 -0.05(-6.09%)
Dec 04, 2024 0.8020 0.8500 0.7661 0.8050 17,139 -0.01(-1.35%)
Dec 03, 2024 0.8300 0.8300 0.8020 0.8160 13,985 -0.01(-0.93%)
Dec 02, 2024 0.8000 0.8499 0.7925 0.8237 73,623 +0.03(+3.94%)
Nov 29, 2024 0.8010 0.8700 0.7564 0.7925 45,965 -0.06(-6.76%)
Nov 27, 2024 0.9000 0.9999 0.8234 0.8500 40,356 -0.06(-6.74%)
Nov 26, 2024 0.9654 1.000 0.8745 0.9114 35,363 -0.03(-3.05%)
Nov 25, 2024 0.9200 1.000 0.9200 0.9401 22,413 +0.00(+0.01%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.