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)

0.6080 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.5870 0.6398 0.5870 0.6080 113,373 +0.01(+1.49%)
Dec 23, 2025 0.6500 0.6639 0.5906 0.5991 209,670 -0.05(-8.13%)
Dec 22, 2025 0.5900 0.6976 0.5853 0.6521 635,114 +0.05(+7.61%)
Dec 19, 2025 0.5813 0.6424 0.5803 0.6060 108,078 +0.01(+1.00%)
Dec 18, 2025 0.6000 0.6210 0.5954 0.6000 32,416 +0.01(+0.84%)
Dec 17, 2025 0.6000 0.6212 0.5906 0.5950 55,893 -0.01(-1.05%)
Dec 16, 2025 0.6000 0.6375 0.6000 0.6013 26,322 -0.01(-2.39%)
Dec 15, 2025 0.6451 0.6598 0.6033 0.6160 60,972 -0.04(-5.91%)
Dec 12, 2025 0.6950 0.6950 0.6368 0.6547 143,749 -0.04(-5.12%)
Dec 11, 2025 0.6350 0.6901 0.6201 0.6900 145,536 +0.06(+8.88%)
Dec 10, 2025 0.6585 0.7300 0.6202 0.6337 1,050,634 -0.01(-2.19%)
Dec 09, 2025 0.6802 0.6822 0.6223 0.6479 50,710 -0.04(-5.36%)
Dec 08, 2025 0.6800 0.6990 0.6471 0.6846 141,491 +0.04(+5.81%)
Dec 05, 2025 0.6400 0.6777 0.6024 0.6470 231,071 +0.05(+7.65%)
Dec 04, 2025 0.6034 0.6539 0.5875 0.6010 81,041 -0.01(-2.18%)
Dec 03, 2025 0.6185 0.6250 0.5896 0.6144 29,633 +0.01(+1.05%)
Dec 02, 2025 0.5898 0.6297 0.5815 0.6080 174,308 +0.00(+0.00%)
Dec 01, 2025 0.5980 0.6450 0.5766 0.6080 290,014 +0.00(+0.71%)
Nov 28, 2025 0.6252 0.6850 0.6006 0.6037 18,434 -0.02(-2.94%)
Nov 26, 2025 0.6100 0.6400 0.6082 0.6220 27,422 -0.00(-0.70%)
Nov 25, 2025 0.5790 0.6268 0.5712 0.6264 25,186 +0.03(+4.63%)
Nov 24, 2025 0.5891 0.5991 0.5716 0.5987 25,864 +0.01(+1.65%)
Nov 21, 2025 0.5800 0.5890 0.5511 0.5890 158,968 +0.00(+0.80%)
Nov 20, 2025 0.5930 0.6163 0.5697 0.5843 86,885 -0.02(-3.90%)
Nov 19, 2025 0.6432 0.6432 0.5802 0.6080 152,645 -0.03(-4.49%)
Nov 18, 2025 0.6090 0.6366 0.5801 0.6366 98,716 +0.04(+5.92%)
Nov 17, 2025 0.6699 0.6849 0.5612 0.6010 260,965 -0.07(-10.98%)
Nov 14, 2025 0.6600 0.6832 0.6152 0.6751 170,903 -0.00(-0.06%)
Nov 13, 2025 0.7652 0.7652 0.6611 0.6755 231,114 -0.08(-10.94%)
Nov 12, 2025 0.7516 0.7698 0.7365 0.7585 54,806 +0.01(+0.92%)
Nov 11, 2025 0.7970 0.8025 0.7301 0.7516 198,347 -0.06(-7.60%)
Nov 10, 2025 0.8000 0.8189 0.7801 0.8134 55,910 +0.03(+3.68%)
Nov 07, 2025 0.7717 0.8037 0.7510 0.7845 207,863 -0.03(-3.33%)
Nov 06, 2025 0.8160 0.8300 0.7502 0.8115 404,559 -0.03(-3.28%)
Nov 05, 2025 0.8400 0.8900 0.8101 0.8390 1,031,186 +0.05(+6.22%)
Nov 04, 2025 0.8580 0.8690 0.7777 0.7899 475,074 -0.09(-10.70%)
Nov 03, 2025 0.8449 0.9681 0.8449 0.8845 514,302 -0.02(-1.72%)
Oct 31, 2025 0.8589 1.080 0.8430 0.9000 1,693,244 -0.08(-8.16%)
Oct 30, 2025 0.9217 1.110 0.8860 0.9800 17,756,066 +0.14(+16.40%)
Oct 29, 2025 0.8000 0.9499 0.7804 0.8419 7,924,953 +0.05(+6.27%)
Oct 28, 2025 0.8150 0.8200 0.7801 0.7922 47,959 +0.00(+0.28%)
Oct 27, 2025 0.7900 0.8025 0.7693 0.7900 111,572 +0.01(+1.26%)
Oct 24, 2025 0.7800 0.7890 0.7461 0.7802 44,146 +0.01(+1.32%)
Oct 23, 2025 0.7400 0.7799 0.7387 0.7700 35,411 +0.02(+2.67%)
Oct 22, 2025 0.7250 0.7500 0.7112 0.7500 43,092 +0.01(+1.35%)
Oct 21, 2025 0.7705 0.7800 0.7300 0.7400 83,944 -0.01(-1.32%)
Oct 20, 2025 0.7400 0.7697 0.7076 0.7499 119,912 +0.03(+3.91%)
Oct 17, 2025 0.7232 0.7699 0.7063 0.7217 96,794 -0.01(-1.14%)
Oct 16, 2025 0.7913 0.8000 0.7150 0.7300 298,978 -0.09(-11.41%)
Oct 15, 2025 0.8050 1.100 0.7820 0.8240 2,794,153 +0.02(+2.60%)
Oct 14, 2025 0.9000 0.9000 0.7920 0.8031 83,756 -0.07(-8.22%)
Oct 13, 2025 0.8800 0.8990 0.8530 0.8750 9,001 +0.00(+0.34%)
Oct 10, 2025 0.8765 0.9058 0.8701 0.8720 26,349 -0.01(-1.47%)
Oct 09, 2025 0.8759 0.9000 0.8759 0.8850 29,656 -0.01(-0.63%)
Oct 08, 2025 0.8300 0.8960 0.8201 0.8906 93,880 +0.08(+9.95%)
Oct 07, 2025 0.8080 0.8176 0.7800 0.8100 40,787 +0.00(+0.00%)
Oct 06, 2025 0.8188 0.8349 0.8025 0.8100 56,775 -0.03(-3.05%)
Oct 03, 2025 0.8200 0.8599 0.8200 0.8355 60,028 +0.00(+0.05%)
Oct 02, 2025 0.8400 0.8649 0.8300 0.8351 70,447 -0.01(-0.63%)
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.