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)

0.4273 -0.0092 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.6576 0.6798 0.6220 0.6650 23,798 -0.01(-0.89%)
Jan 30, 2026 0.6630 0.6900 0.6606 0.6710 25,912 -0.02(-2.39%)
Jan 29, 2026 0.6849 0.6989 0.6709 0.6874 7,622 -0.00(-0.58%)
Jan 28, 2026 0.6800 0.7065 0.6600 0.6914 68,116 -0.00(-0.20%)
Jan 27, 2026 0.7013 0.7099 0.6926 0.6928 11,331 -0.02(-2.46%)
Jan 26, 2026 0.6930 0.7217 0.6930 0.7103 17,924 -0.01(-1.35%)
Jan 23, 2026 0.6920 0.7200 0.6920 0.7200 5,158 +0.00(+0.00%)
Jan 22, 2026 0.7200 0.7224 0.6904 0.7200 36,860 +0.01(+0.98%)
Jan 21, 2026 0.6791 0.7300 0.6791 0.7130 54,325 +0.01(+1.06%)
Jan 20, 2026 0.6900 0.7300 0.6801 0.7055 53,199 -0.02(-3.36%)
Jan 16, 2026 0.7300 0.7313 0.6950 0.7300 30,287 +0.01(+1.35%)
Jan 15, 2026 0.6800 0.7290 0.6619 0.7203 52,734 +0.03(+4.79%)
Jan 14, 2026 0.6799 0.7065 0.6700 0.6874 72,452 +0.02(+2.60%)
Jan 13, 2026 0.6282 0.6799 0.6205 0.6700 200,620 +0.03(+4.72%)
Jan 12, 2026 0.6500 0.6500 0.6163 0.6398 27,183 +0.00(+0.28%)
Jan 09, 2026 0.6000 0.6498 0.6000 0.6380 102,276 +0.03(+4.42%)
Jan 08, 2026 0.6252 0.6325 0.6022 0.6110 85,115 -0.01(-1.71%)
Jan 07, 2026 0.5800 0.6354 0.5771 0.6216 77,217 +0.02(+3.44%)
Jan 06, 2026 0.5770 0.6150 0.5770 0.6009 48,492 +0.02(+4.27%)
Jan 05, 2026 0.5800 0.5892 0.5479 0.5763 65,909 +0.00(+0.23%)
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.