Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NextPlat Corp - Common Stock (NQ: NXPL ) 1.170 -0.020 (-1.68%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 1.130 1.229 1.110 1.170 35,541 -0.02(-1.68%) Aug 19, 2024 1.040 1.250 1.040 1.190 278,369 +0.15(+14.42%) Aug 16, 2024 1.030 1.070 1.000 1.040 78,599 -0.01(-0.95%) Aug 15, 2024 0.9900 1.070 0.9895 1.050 232,695 +0.06(+6.52%) Aug 14, 2024 1.040 1.160 0.9857 0.9857 4,988,269 -0.01(-1.44%) Aug 13, 2024 1.050 1.070 1.000 1.000 23,089 -0.02(-1.95%) Aug 12, 2024 1.020 1.050 1.010 1.020 24,326 -0.01(-0.97%) Aug 09, 2024 1.067 1.067 1.015 1.030 10,572 +0.01(+0.49%) Aug 08, 2024 1.000 1.035 1.000 1.025 14,104 +0.00(+0.49%) Aug 07, 2024 1.040 1.045 1.000 1.020 16,350 -0.04(-4.07%) Aug 06, 2024 1.050 1.070 1.030 1.063 12,444 +0.01(+0.63%) Aug 05, 2024 1.050 1.057 1.010 1.057 16,520 -0.01(-1.25%) Aug 02, 2024 1.062 1.173 1.035 1.070 54,180 -0.02(-1.83%) Aug 01, 2024 1.120 1.140 1.080 1.090 37,506 -0.03(-2.68%) Jul 31, 2024 1.130 1.150 1.115 1.120 18,179 -0.01(-0.88%) Jul 30, 2024 1.160 1.211 1.130 1.130 24,024 -0.06(-5.43%) Jul 29, 2024 1.240 1.240 1.180 1.195 24,534 -0.02(-1.25%) Jul 26, 2024 1.240 1.240 1.160 1.210 16,812 +0.02(+1.82%) Jul 25, 2024 1.160 1.210 1.120 1.188 36,492 +0.00(+0.29%) Jul 24, 2024 1.260 1.260 1.180 1.185 30,119 -0.02(-2.02%) Jul 23, 2024 1.270 1.270 1.190 1.209 28,983 -0.03(-2.47%) Jul 22, 2024 1.158 1.240 1.124 1.240 8,477 +0.05(+4.20%) Jul 19, 2024 1.240 1.260 1.190 1.190 29,835 -0.01(-0.83%) Jul 18, 2024 1.170 1.300 1.170 1.200 86,950 +0.05(+4.35%) Jul 17, 2024 1.120 1.170 1.120 1.150 9,558 +0.01(+0.88%) Jul 16, 2024 1.120 1.170 1.090 1.140 50,253 +0.01(+1.19%) Jul 15, 2024 1.200 1.199 1.127 1.127 51,146 -0.02(-2.03%) Jul 12, 2024 1.040 1.210 1.040 1.150 66,630 +0.10(+9.52%) Jul 11, 2024 1.050 1.090 1.040 1.050 7,251 +0.03(+2.44%) Jul 10, 2024 1.030 1.039 1.000 1.025 17,558 +0.00(+0.49%) Jul 09, 2024 1.050 1.070 1.020 1.020 22,710 -0.02(-1.92%) Jul 08, 2024 1.050 1.070 1.040 1.040 5,841 -0.02(-1.89%) Jul 05, 2024 1.020 1.060 1.001 1.060 23,647 +0.00(+0.00%) Jul 03, 2024 1.040 1.075 1.020 1.060 30,015 +0.00(+0.00%) Jul 02, 2024 1.130 1.130 1.050 1.060 22,168 -0.01(-0.93%) Jul 01, 2024 1.090 1.120 1.050 1.070 19,643 -0.01(-0.93%) Jun 28, 2024 1.170 1.170 1.080 1.080 46,598 -0.06(-5.26%) Jun 27, 2024 1.100 1.160 1.100 1.140 15,639 +0.01(+0.88%) Jun 26, 2024 1.150 1.170 1.100 1.130 65,341 +0.02(+1.80%) Jun 25, 2024 1.140 1.170 1.100 1.110 37,822 -0.05(-4.72%) Jun 24, 2024 1.130 1.210 1.128 1.165 134,015 -0.00(-0.43%) Jun 21, 2024 1.070 1.170 1.070 1.170 33,221 +0.08(+7.83%) Jun 20, 2024 1.060 1.100 1.030 1.085 68,702 +0.05(+5.34%) Jun 18, 2024 1.100 1.110 1.030 1.030 20,715 -0.07(-6.36%) Jun 17, 2024 1.080 1.120 1.080 1.100 14,085 +0.02(+1.38%) Jun 14, 2024 1.120 1.120 1.080 1.085 20,826 +0.00(+0.46%) Jun 13, 2024 1.130 1.139 1.065 1.080 63,749 -0.04(-3.57%) Jun 12, 2024 1.130 1.160 1.100 1.120 30,644 -0.02(-1.75%) Jun 11, 2024 1.140 1.184 1.120 1.140 10,856 +0.01(+0.88%) Jun 10, 2024 1.150 1.190 1.120 1.130 40,432 -0.02(-1.74%) Jun 07, 2024 1.150 1.170 1.150 1.150 21,655 +0.00(+0.00%) Jun 06, 2024 1.200 1.200 1.150 1.150 23,937 -0.01(-0.43%) Jun 05, 2024 1.160 1.175 1.110 1.155 34,170 -0.02(-2.11%) Jun 04, 2024 1.180 1.190 1.160 1.180 19,719 -0.00(-0.01%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.