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

NextPlat Corp - Common Stock (NQ: NXPL )

1.055 +0.025 (+2.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.020 1.076 0.9600 1.055 43,919 +0.02(+2.43%)
Feb 13, 2025 1.000 1.030 0.9900 1.030 22,018 +0.04(+4.04%)
Feb 12, 2025 1.050 1.050 0.9700 0.9900 72,225 -0.03(-2.94%)
Feb 11, 2025 0.9500 1.050 0.9500 1.020 41,182 +0.03(+3.29%)
Feb 10, 2025 0.9900 1.026 0.8907 0.9875 228,228 -0.01(-0.52%)
Feb 07, 2025 1.040 1.050 0.9616 0.9927 25,231 -0.02(-2.20%)
Feb 06, 2025 1.040 1.069 0.9800 1.015 65,491 -0.03(-2.40%)
Feb 05, 2025 1.065 1.080 0.9900 1.040 27,468 -0.01(-0.95%)
Feb 04, 2025 1.000 1.050 1.000 1.050 37,995 +0.04(+3.96%)
Feb 03, 2025 1.000 1.010 0.9500 1.010 92,052 -0.01(-0.98%)
Jan 31, 2025 1.050 1.090 1.010 1.020 63,895 -0.05(-4.67%)
Jan 30, 2025 1.060 1.090 1.030 1.070 62,185 +0.00(+0.00%)
Jan 29, 2025 1.090 1.110 1.032 1.070 60,489 +0.00(+0.00%)
Jan 28, 2025 1.090 1.124 1.050 1.070 81,243 -0.03(-2.73%)
Jan 27, 2025 1.060 1.130 1.060 1.100 82,581 -0.04(-3.51%)
Jan 24, 2025 1.280 1.280 1.040 1.140 454,745 -0.13(-10.24%)
Jan 23, 2025 1.120 1.350 1.120 1.270 398,517 +0.09(+7.63%)
Jan 22, 2025 1.260 1.260 1.170 1.180 135,411 -0.07(-5.60%)
Jan 21, 2025 1.130 1.260 1.088 1.250 122,018 +0.14(+12.61%)
Jan 17, 2025 1.070 1.160 1.070 1.110 82,275 +0.02(+1.83%)
Jan 16, 2025 1.060 1.130 1.060 1.090 60,591 +0.01(+0.93%)
Jan 15, 2025 1.120 1.160 1.060 1.080 134,849 -0.04(-3.57%)
Jan 14, 2025 1.140 1.170 1.090 1.120 72,910 -0.02(-1.75%)
Jan 13, 2025 1.240 1.245 1.120 1.140 168,877 -0.10(-8.06%)
Jan 10, 2025 1.180 1.350 1.090 1.240 370,564 +0.01(+0.81%)
Jan 08, 2025 1.510 1.510 1.180 1.230 462,940 -0.37(-23.13%)
Jan 07, 2025 1.610 1.740 1.410 1.600 1,104,997 -0.13(-7.51%)
Jan 06, 2025 1.080 2.300 1.080 1.730 12,552,867 +0.66(+61.68%)
Jan 03, 2025 1.100 1.100 1.040 1.070 177,950 -0.02(-1.83%)
Jan 02, 2025 1.080 1.150 1.070 1.090 75,480 +0.01(+0.93%)
Dec 31, 2024 1.080 0 -0.01(-0.92%)
Dec 30, 2024 1.150 1.215 1.090 1.090 155,913 -0.07(-6.03%)
Dec 27, 2024 1.190 1.190 1.120 1.160 136,906 -0.02(-1.69%)
Dec 26, 2024 1.120 1.229 1.080 1.180 175,327 +0.06(+5.36%)
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%)
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.