Date	Open	High	Low	Close	Volume	Change (%)
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.

NextPlat Corp - Common Stock (NQ:NXPL)

Historical Prices

Starting at $3.75/week.

Subscribe Today