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

NextPlat Corp - Common Stock (NQ:NXPL)

0.6588 -0.0081 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.6600 0.6750 0.6321 0.6588 22,570 -0.01(-1.21%)
May 29, 2025 0.6100 0.6700 0.6000 0.6669 48,098 +0.07(+11.06%)
May 28, 2025 0.6100 0.6280 0.6001 0.6005 10,827 -0.01(-1.59%)
May 27, 2025 0.6000 0.6300 0.5609 0.6102 39,417 -0.01(-1.56%)
May 23, 2025 0.6300 0.6300 0.5903 0.6199 19,349 -0.01(-1.60%)
May 22, 2025 0.5900 0.6670 0.5850 0.6300 81,070 +0.03(+4.98%)
May 21, 2025 0.6090 0.6134 0.5929 0.6001 28,292 +0.01(+1.20%)
May 20, 2025 0.5700 0.6350 0.5700 0.5930 41,436 -0.01(-1.00%)
May 19, 2025 0.5626 0.5990 0.5558 0.5990 18,762 +0.02(+3.28%)
May 16, 2025 0.5795 0.6307 0.5605 0.5800 34,707 +0.00(+0.55%)
May 15, 2025 0.5825 0.6100 0.5506 0.5768 81,339 -0.06(-9.88%)
May 14, 2025 0.6900 0.6900 0.6100 0.6400 48,866 -0.03(-4.33%)
May 13, 2025 0.6358 0.6890 0.5830 0.6690 162,743 +0.08(+13.39%)
May 12, 2025 0.5890 0.6100 0.5501 0.5900 114,675 +0.04(+7.25%)
May 09, 2025 0.5175 0.5900 0.5100 0.5501 73,943 +0.02(+3.31%)
May 08, 2025 0.5078 0.5450 0.5071 0.5325 63,457 +0.01(+1.45%)
May 07, 2025 0.5271 0.5363 0.5018 0.5249 40,933 -0.00(-0.42%)
May 06, 2025 0.5156 0.5449 0.5156 0.5271 63,214 -0.00(-0.55%)
May 05, 2025 0.5400 0.5450 0.5140 0.5300 15,446 -0.01(-1.12%)
May 02, 2025 0.5400 0.5699 0.5135 0.5360 46,685 -0.01(-1.85%)
May 01, 2025 0.5432 0.5806 0.5415 0.5461 88,201 -0.01(-2.48%)
Apr 30, 2025 0.5230 0.6000 0.5230 0.5600 115,122 +0.02(+3.61%)
Apr 29, 2025 0.5600 0.5750 0.5250 0.5405 91,027 -0.01(-1.80%)
Apr 28, 2025 0.5647 0.5900 0.5302 0.5504 197,593 -0.03(-4.78%)
Apr 25, 2025 0.5500 0.7299 0.5137 0.5780 908,195 +0.03(+5.46%)
Apr 24, 2025 0.5240 0.5500 0.4900 0.5481 62,372 +0.04(+7.47%)
Apr 23, 2025 0.5690 0.5690 0.5023 0.5100 65,209 -0.02(-3.77%)
Apr 22, 2025 0.4798 0.6000 0.4650 0.5300 108,326 +0.05(+10.46%)
Apr 21, 2025 0.4792 0.4850 0.4600 0.4798 69,422 -0.01(-2.87%)
Apr 17, 2025 0.4980 0.4980 0.4300 0.4940 106,841 +0.02(+3.78%)
Apr 16, 2025 0.5240 0.5356 0.4700 0.4760 86,589 -0.04(-7.14%)
Apr 15, 2025 0.5116 0.5499 0.5000 0.5126 115,482 -0.04(-6.82%)
Apr 14, 2025 0.5800 0.5985 0.5500 0.5501 277,962 -0.07(-10.68%)
Apr 11, 2025 0.6400 0.6500 0.5550 0.6159 407,816 -0.06(-8.36%)
Apr 10, 2025 0.7454 0.7598 0.6321 0.6721 5,044,657 -0.13(-15.99%)
Apr 09, 2025 0.6900 0.8000 0.6300 0.8000 3,457,790 +0.12(+18.08%)
Apr 08, 2025 0.8000 0.7980 0.6330 0.6775 33,996 +0.01(+1.09%)
Apr 07, 2025 0.6990 0.8265 0.6702 0.6702 26,321 -0.02(-2.59%)
Apr 04, 2025 0.7500 0.7699 0.6461 0.6880 76,962 -0.08(-10.67%)
Apr 03, 2025 0.7674 0.8070 0.7674 0.7702 35,110 -0.02(-2.95%)
Apr 02, 2025 0.7890 0.8380 0.7890 0.7936 42,184 -0.02(-1.90%)
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 Of Service.