ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NextPlat Corp - Common Stock (NQ:NXPL)

6.570 -0.040 (-0.61%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 6.660 6.890 6.060 6.610 7,399 -0.32(-4.62%)
Apr 27, 2026 6.690 6.980 6.480 6.930 16,020 +0.26(+3.90%)
Apr 24, 2026 6.310 6.670 6.130 6.670 29,269 +0.44(+7.06%)
Apr 23, 2026 6.020 6.290 5.650 6.230 13,247 +0.19(+3.15%)
Apr 22, 2026 5.820 6.040 5.580 6.040 8,112 +0.40(+7.09%)
Apr 21, 2026 5.700 5.798 5.550 5.640 17,768 -0.23(-3.92%)
Apr 20, 2026 5.100 5.870 5.100 5.870 22,985 +0.43(+7.90%)
Apr 17, 2026 5.590 5.690 5.310 5.440 16,640 -0.03(-0.55%)
Apr 16, 2026 5.290 5.514 5.250 5.470 18,451 +0.23(+4.39%)
Apr 15, 2026 5.010 5.280 4.950 5.240 12,958 +0.00(+0.00%)
Apr 14, 2026 5.500 5.759 5.200 5.240 88,696 -0.17(-3.14%)
Apr 13, 2026 4.700 5.595 4.703 5.410 32,888 +4.93(+1020.31%)
Apr 10, 2026 0.4876 0.5145 0.4717 0.4829 89,021 -0.01(-1.65%)
Apr 09, 2026 0.5010 0.5397 0.4910 0.4910 93,785 -0.05(-8.91%)
Apr 08, 2026 0.4800 0.5390 0.4795 0.5390 191,979 +0.06(+11.83%)
Apr 07, 2026 0.4946 0.5200 0.4607 0.4820 302,918 -0.01(-1.85%)
Apr 06, 2026 0.4400 0.5299 0.4340 0.4911 418,945 +0.04(+9.38%)
Apr 02, 2026 0.3802 0.4590 0.3802 0.4490 207,613 +0.06(+14.83%)
Apr 01, 2026 0.3709 0.4200 0.3594 0.3910 170,975 +0.02(+5.11%)
Mar 31, 2026 0.4790 0.4790 0.3375 0.3720 693,068 -0.10(-21.02%)
Mar 30, 2026 0.4540 0.4989 0.4300 0.4710 197,981 -0.00(-0.42%)
Mar 27, 2026 0.5381 0.5381 0.4468 0.4730 372,601 -0.07(-12.89%)
Mar 26, 2026 0.6100 0.6100 0.5005 0.5430 500,471 -0.06(-9.59%)
Mar 25, 2026 0.5620 0.6286 0.5407 0.6006 399,262 +0.06(+11.57%)
Mar 24, 2026 0.5200 0.5776 0.5050 0.5383 232,153 +0.02(+4.34%)
Mar 23, 2026 0.4790 0.5400 0.4702 0.5159 420,390 +0.03(+5.29%)
Mar 20, 2026 0.4460 0.4900 0.4360 0.4900 513,747 +0.03(+7.67%)
Mar 19, 2026 0.4844 0.4844 0.4512 0.4551 181,095 -0.04(-8.80%)
Mar 18, 2026 0.4774 0.4990 0.4501 0.4990 272,904 +0.02(+3.96%)
Mar 17, 2026 0.4589 0.4800 0.4352 0.4800 152,842 +0.01(+1.37%)
Mar 16, 2026 0.4500 0.4735 0.4396 0.4735 251,999 -0.00(-0.02%)
Mar 13, 2026 0.4410 0.4736 0.4350 0.4736 513,502 +0.02(+4.27%)
Mar 12, 2026 0.4150 0.4800 0.4081 0.4542 1,258,313 +0.00(+0.15%)
Mar 11, 2026 0.5490 0.5490 0.4211 0.4535 46,753,768 -0.02(-4.77%)
Mar 10, 2026 0.4190 0.4796 0.4190 0.4762 117,776 +0.05(+11.44%)
Mar 09, 2026 0.4365 0.4493 0.4152 0.4273 118,101 -0.01(-2.11%)
Mar 06, 2026 0.4450 0.4599 0.4310 0.4365 151,104 -0.02(-3.43%)
Mar 05, 2026 0.4900 0.5000 0.4500 0.4520 327,915 -0.03(-7.11%)
Mar 04, 2026 0.4970 0.5100 0.4845 0.4866 190,879 -0.01(-2.11%)
Mar 03, 2026 0.5253 0.5323 0.4971 0.4971 132,492 -0.03(-4.95%)
Mar 02, 2026 0.5030 0.5499 0.4720 0.5230 458,840 -0.03(-5.77%)
Feb 27, 2026 0.5095 0.5702 0.4816 0.5550 480,827 +0.02(+4.28%)
Feb 26, 2026 0.5000 0.5644 0.4701 0.5322 1,425,115 +0.02(+4.35%)
Feb 25, 2026 0.5600 0.5671 0.4905 0.5100 23,971,092 +0.02(+3.87%)
Feb 24, 2026 0.4910 0.5188 0.4900 0.4910 102,489 +0.00(+0.00%)
Feb 23, 2026 0.5262 0.5262 0.4870 0.4910 31,745 -0.03(-5.96%)
Feb 20, 2026 0.5399 0.5399 0.4800 0.5221 106,983 -0.02(-3.31%)
Feb 19, 2026 0.5310 0.5450 0.5300 0.5400 38,687 -0.01(-2.26%)
Feb 18, 2026 0.5445 0.5650 0.5370 0.5525 10,461 +0.01(+0.91%)
Feb 17, 2026 0.5790 0.5887 0.5400 0.5475 54,380 -0.01(-2.25%)
Feb 13, 2026 0.5600 0.5790 0.5500 0.5601 33,887 -0.01(-2.61%)
Feb 12, 2026 0.5800 0.5851 0.5601 0.5751 43,508 +0.00(+0.58%)
Feb 11, 2026 0.5700 0.6000 0.5700 0.5718 30,768 +0.01(+1.74%)
Feb 10, 2026 0.5560 0.5998 0.5560 0.5620 97,503 +0.01(+1.08%)
Feb 09, 2026 0.5920 0.5920 0.5529 0.5560 30,326 -0.03(-4.47%)
Feb 06, 2026 0.5850 0.6495 0.5631 0.5820 121,525 +0.03(+5.63%)
Feb 05, 2026 0.6205 0.6205 0.5510 0.5510 119,678 -0.07(-11.20%)
Feb 04, 2026 0.6110 0.6500 0.6100 0.6205 31,393 -0.01(-2.14%)
Feb 03, 2026 0.6305 0.6722 0.6305 0.6341 43,296 -0.03(-4.65%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.