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

NextPlat Corp - Common Stock (NQ: NXPL )

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.160 1.198 1.080 1.120 57,758 -0.03(-2.61%)
Dec 23, 2024 1.230 1.260 1.150 1.150 134,657 -0.05(-4.17%)
Dec 20, 2024 1.160 1.260 1.110 1.200 325,248 -0.01(-0.88%)
Dec 19, 2024 1.350 1.350 1.120 1.211 305,785 -0.07(-5.42%)
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.