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 - Warrants (NQ:NXPLW)

0.0759 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.0759 0.0759 0.0759 0.0759 1,540 -0.00(-0.91%)
Feb 06, 2026 0.0460 0.0767 0.0460 0.0766 3,648 +0.00(+3.79%)
Feb 05, 2026 0.0460 0.0740 0.0460 0.0738 6,900 +0.01(+14.60%)
Feb 04, 2026 0.0760 0.0760 0.0644 0.0644 1,479 -0.01(-16.04%)
Feb 03, 2026 0.1100 0.1100 0.0420 0.0767 61,017 -0.03(-30.27%)
Feb 02, 2026 0.0911 0.1100 0.0911 0.1100 580 +0.00(+0.09%)
Jan 30, 2026 0.1098 0.1099 0.0700 0.1099 722 +0.02(+22.11%)
Jan 29, 2026 0.1100 0.1100 0.0900 0.0900 1,937 -0.01(-10.00%)
Jan 28, 2026 0.1000 0.1000 0.1000 0.1000 117 -0.01(-8.34%)
Jan 27, 2026 0.1091 0.1091 0.1091 0.1091 649 -0.00(-0.09%)
Jan 26, 2026 0.1093 0.1093 0.1092 0.1092 2,489 +0.03(+30.31%)
Jan 23, 2026 0.0838 0.1099 0.0838 0.0838 809 -0.03(-23.82%)
Jan 22, 2026 0.1000 0.1100 0.0910 0.1100 766 +0.03(+31.26%)
Jan 21, 2026 0.0884 0.1000 0.0838 0.0838 645 -0.03(-23.82%)
Jan 20, 2026 0.0551 0.1100 0.0551 0.1100 1,305 +0.03(+33.17%)
Jan 16, 2026 0.0986 0.0988 0.0826 0.0826 1,719 +0.02(+37.21%)
Jan 14, 2026 0.0602 0 +0.01(+9.45%)
Jan 13, 2026 0.0990 0.0990 0.0550 0.0550 6,886 -0.03(-34.13%)
Jan 12, 2026 0.0835 0.0835 0.0835 0.0835 254 -0.01(-10.98%)
Jan 08, 2026 0.0938 310 -0.02(-14.73%)
Jan 07, 2026 0.0812 0.1100 0.0805 0.1100 1,356 -0.01(-7.56%)
Jan 06, 2026 0.1200 0.1200 0.1190 0.1190 904 +0.03(+41.67%)
Jan 05, 2026 0.1345 0.1345 0.0840 0.0840 399 -0.04(-30.00%)
Jan 02, 2026 0.1108 0.1200 0.1108 0.1200 840 +0.03(+37.30%)
Dec 31, 2025 0.0874 0.0874 0.0873 0.0874 3,094 +0.01(+9.80%)
Dec 30, 2025 0.1070 0.1070 0.0776 0.0796 8,205 -0.03(-26.43%)
Dec 29, 2025 0.0889 0.1250 0.0889 0.1082 7,551 -0.03(-22.55%)
Dec 26, 2025 0.0800 0.1439 0.0523 0.1397 20,227 +0.07(+103.35%)
Dec 24, 2025 0.0687 0.0687 0.0687 0.0687 405 +0.00(+2.54%)
Dec 23, 2025 0.0716 0.0792 0.0520 0.0670 36,905 -0.04(-39.04%)
Dec 22, 2025 0.0664 0.1099 0.0636 0.1099 50,752 +0.06(+115.07%)
Dec 19, 2025 0.0420 0.0512 0.0420 0.0511 5,600 +0.01(+21.67%)
Dec 18, 2025 0.0514 0.0514 0.0402 0.0420 20,690 -0.00(-4.55%)
Dec 17, 2025 0.0514 0.0514 0.0440 0.0440 3,761 -0.01(-14.40%)
Dec 16, 2025 0.0524 0.0580 0.0514 0.0514 544 +0.00(+2.80%)
Dec 15, 2025 0.0500 0.0500 0.0500 0.0500 546 +0.00(+0.00%)
Dec 12, 2025 0.0501 0.0501 0.0488 0.0500 2,917 -0.00(-5.30%)
Dec 11, 2025 0.0546 0.0546 0.0500 0.0528 10,000 +0.00(+5.60%)
Dec 10, 2025 0.0500 0.0500 0.0500 0.0500 1,206 +0.01(+11.11%)
Dec 04, 2025 0.0450 0 +0.00(+2.27%)
Dec 03, 2025 0.0439 0.0440 0.0439 0.0440 10,243 -0.01(-11.82%)
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.