• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    NextPlat Corp - Common Stock (NQ: NXPL )

    1.090 -0.100 (-8.40%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 06, 2024 1.150 1.210 1.150 1.190 7,995 +0.01(+0.84%)
    Nov 05, 2024 1.141 1.200 1.141 1.180 8,376 +0.02(+1.72%)
    Nov 04, 2024 1.140 1.190 1.140 1.160 4,763 +0.02(+1.75%)
    Nov 01, 2024 1.100 1.140 1.090 1.140 18,072 +0.02(+1.79%)
    Oct 31, 2024 1.110 1.140 1.100 1.120 46,300 +0.01(+0.90%)
    Oct 30, 2024 1.110 1.170 1.100 1.110 17,742 -0.03(-2.63%)
    Oct 29, 2024 1.110 1.199 1.100 1.140 38,248 -0.00(-0.03%)
    Oct 28, 2024 1.110 1.238 1.090 1.140 36,407 +0.04(+3.66%)
    Oct 25, 2024 1.100 1.120 1.070 1.100 27,626 +0.02(+1.85%)
    Oct 24, 2024 1.090 1.100 1.070 1.080 21,246 -0.01(-1.37%)
    Oct 23, 2024 1.183 1.190 1.070 1.095 32,435 -0.02(-1.75%)
    Oct 22, 2024 1.120 1.196 1.110 1.115 21,625 -0.02(-1.37%)
    Oct 21, 2024 1.210 1.246 1.130 1.130 26,840 -0.05(-4.31%)
    Oct 18, 2024 1.220 1.220 1.155 1.181 12,701 +0.00(+0.12%)
    Oct 17, 2024 1.230 1.230 1.150 1.179 22,722 -0.02(-1.71%)
    Oct 16, 2024 1.200 1.202 1.150 1.200 44,113 +0.01(+0.84%)
    Oct 15, 2024 1.156 1.190 1.131 1.190 12,010 +0.08(+7.21%)
    Oct 14, 2024 1.094 1.150 1.094 1.110 61,080 +0.02(+1.83%)
    Oct 11, 2024 1.160 1.170 1.090 1.090 34,689 -0.04(-3.53%)
    Oct 10, 2024 1.140 1.200 1.100 1.130 65,880 +0.01(+0.88%)
    Oct 09, 2024 1.240 1.250 1.120 1.120 65,924 -0.04(-3.45%)
    Oct 08, 2024 1.310 1.360 1.160 1.160 99,662 -0.02(-1.69%)
    Oct 07, 2024 1.300 1.373 1.180 1.180 64,691 -0.10(-7.81%)
    Oct 04, 2024 1.240 1.290 1.230 1.280 24,071 +0.02(+1.59%)
    Oct 03, 2024 1.196 1.320 1.170 1.260 52,921 +0.03(+2.44%)
    Oct 02, 2024 1.308 1.308 1.165 1.230 72,326 -0.07(-5.38%)
    Oct 01, 2024 1.400 1.411 1.250 1.300 114,884 -0.11(-7.80%)
    Sep 30, 2024 1.420 1.434 1.360 1.410 8,285 -0.01(-0.70%)
    Sep 27, 2024 1.400 1.440 1.350 1.420 25,010 +0.01(+0.71%)
    Sep 26, 2024 1.440 1.440 1.360 1.410 5,602 +0.00(+0.00%)
    Sep 25, 2024 1.360 1.420 1.350 1.410 41,996 +0.01(+0.71%)
    Sep 24, 2024 1.400 1.420 1.340 1.400 39,667 +0.00(+0.00%)
    Sep 23, 2024 1.400 1.415 1.320 1.400 16,381 +0.00(+0.00%)
    Sep 20, 2024 1.380 1.460 1.330 1.400 48,225 +0.00(+0.00%)
    Sep 19, 2024 1.460 1.485 1.390 1.400 10,002 -0.07(-4.76%)
    Sep 18, 2024 1.433 1.490 1.380 1.470 57,451 +0.01(+0.68%)
    Sep 17, 2024 1.460 1.478 1.314 1.460 63,327 -0.01(-0.68%)
    Sep 16, 2024 1.480 1.490 1.440 1.470 59,186 +0.03(+2.08%)
    Sep 13, 2024 1.420 1.470 1.390 1.440 55,756 +0.03(+1.93%)
    Sep 12, 2024 1.360 1.430 1.330 1.413 54,206 +0.06(+4.64%)
    Sep 11, 2024 1.350 1.370 1.325 1.350 44,348 -0.02(-1.46%)
    Sep 10, 2024 1.290 1.370 1.290 1.370 65,949 +0.06(+4.58%)
    Sep 09, 2024 1.300 1.310 1.190 1.310 76,351 +0.02(+1.55%)
    Sep 06, 2024 1.210 1.300 1.190 1.290 95,253 +0.06(+4.88%)
    Sep 05, 2024 1.220 1.240 1.190 1.230 37,427 +0.00(+0.00%)
    Sep 04, 2024 1.175 1.230 1.175 1.230 7,901 +0.02(+1.65%)
    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.