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)

0.5560 -0.0260 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5340 0.5800 0.5340 0.5750 114,978 +0.04(+7.68%)
Dec 31, 2025 0.5577 0.5877 0.5340 0.5340 116,523 -0.03(-4.85%)
Dec 30, 2025 0.5300 0.5799 0.5300 0.5612 153,637 +0.01(+1.52%)
Dec 29, 2025 0.5741 0.5741 0.5268 0.5528 229,175 -0.04(-6.61%)
Dec 26, 2025 0.5877 0.6398 0.5640 0.5919 170,302 -0.02(-2.65%)
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%)
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.