Nextplay Technologies Inc (NQ: NXTP )

0.4378 -0.0022 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 0.4140 0.4950 0.3900 0.4378 3,449,022 +0.07(+20.14%)
Jun 24, 2022 0.3300 0.4175 0.3254 0.3644 3,185,565 +0.04(+11.99%)
Jun 23, 2022 0.2900 0.3400 0.2900 0.3254 3,019,565 +0.06(+22.38%)
Jun 22, 2022 0.2800 0.2800 0.2601 0.2659 319,670 +0.00(+0.26%)
Jun 21, 2022 0.3000 0.3000 0.2506 0.2652 825,128 -0.03(-9.33%)
Jun 17, 2022 0.3000 0.3200 0.2802 0.2925 580,598 -0.01(-2.82%)
Jun 16, 2022 0.2700 0.3251 0.2501 0.3010 1,614,197 +0.03(+11.48%)
Jun 15, 2022 0.2442 0.2765 0.2425 0.2700 403,145 +0.02(+7.23%)
Jun 14, 2022 0.2600 0.2757 0.2410 0.2518 839,161 -0.03(-11.31%)
Jun 13, 2022 0.2900 0.2998 0.2438 0.2839 1,451,623 -0.02(-7.64%)
Jun 10, 2022 0.3440 0.3450 0.2661 0.3074 6,339,275 -0.04(-12.25%)
Jun 09, 2022 0.1895 0.5400 0.1812 0.3503 58,193,296 +0.17(+93.43%)
Jun 08, 2022 0.1987 0.1987 0.1719 0.1811 837,660 -0.01(-6.79%)
Jun 07, 2022 0.1950 0.1987 0.1877 0.1943 669,801 +0.01(+5.54%)
Jun 06, 2022 0.2000 0.2062 0.1731 0.1841 564,331 -0.02(-7.90%)
Jun 03, 2022 0.2150 0.2150 0.1936 0.1999 857,665 -0.01(-5.80%)
Jun 02, 2022 0.2100 0.2285 0.2006 0.2122 534,814 -0.00(-1.21%)
Jun 01, 2022 0.2100 0.2242 0.2057 0.2148 304,496 -0.00(-0.23%)
May 31, 2022 0.2200 0.2400 0.2051 0.2153 459,945 +0.00(+0.61%)
May 27, 2022 0.2250 0.2250 0.2069 0.2140 357,734 -0.00(-0.88%)
May 26, 2022 0.2294 0.2294 0.2103 0.2159 350,139 -0.00(-2.22%)
May 25, 2022 0.2185 0.2253 0.2100 0.2208 375,083 +0.01(+3.86%)
May 24, 2022 0.2680 0.2680 0.2105 0.2126 594,466 -0.04(-15.70%)
May 23, 2022 0.2600 0.2710 0.2362 0.2522 402,811 -0.01(-4.83%)
May 20, 2022 0.2694 0.2942 0.2600 0.2650 234,459 -0.01(-4.57%)
May 19, 2022 0.2800 0.2945 0.2700 0.2777 290,485 -0.00(-0.82%)
May 18, 2022 0.2910 0.3086 0.2800 0.2800 132,456 -0.02(-6.67%)
May 17, 2022 0.2795 0.3064 0.2795 0.3000 263,707 +0.01(+4.13%)
May 16, 2022 0.3097 0.3097 0.2767 0.2881 306,233 -0.00(-0.03%)
May 13, 2022 0.2938 0.3000 0.2757 0.2882 470,266 +0.01(+2.16%)
May 12, 2022 0.3100 0.3263 0.2623 0.2821 637,380 -0.04(-12.74%)
May 11, 2022 0.3290 0.3399 0.3200 0.3233 127,059 -0.01(-1.76%)
May 10, 2022 0.3500 0.3900 0.3130 0.3291 109,202 -0.02(-5.51%)
May 09, 2022 0.3800 0.3940 0.3400 0.3483 325,546 -0.05(-11.60%)
May 06, 2022 0.4100 0.4200 0.3800 0.3940 225,890 +0.00(+0.69%)
May 05, 2022 0.4570 0.4600 0.3903 0.3913 110,703 -0.04(-10.27%)
May 04, 2022 0.4300 0.4600 0.4012 0.4361 163,167 +0.01(+3.27%)
May 03, 2022 0.4160 0.4300 0.4150 0.4223 61,240 +0.01(+1.73%)
May 02, 2022 0.4300 0.4469 0.3934 0.4151 141,462 +0.00(+0.27%)
Apr 29, 2022 0.4100 0.4299 0.3909 0.4140 114,920 -0.01(-1.43%)
Apr 28, 2022 0.4000 0.4300 0.3900 0.4200 204,282 +0.01(+2.46%)
Apr 27, 2022 0.4000 0.4200 0.4000 0.4099 141,996 +0.01(+2.47%)
Apr 26, 2022 0.4000 0.4100 0.3819 0.4000 153,088 -0.01(-1.23%)
Apr 25, 2022 0.4000 0.4300 0.3750 0.4050 287,797 +0.00(+1.02%)
Apr 22, 2022 0.4300 0.4415 0.3901 0.4009 364,135 -0.04(-8.07%)
Apr 21, 2022 0.4431 0.4850 0.4207 0.4361 256,023 -0.02(-4.28%)
Apr 20, 2022 0.4400 0.5400 0.4280 0.4556 1,883,534 +0.05(+13.19%)
Apr 19, 2022 0.3900 0.4270 0.3910 0.4025 245,746 +0.01(+3.71%)
Apr 18, 2022 0.4300 0.4400 0.3741 0.3881 287,439 -0.04(-9.74%)
Apr 14, 2022 0.4418 0.4439 0.4300 0.4300 627,749 -0.01(-1.35%)
Apr 13, 2022 0.4576 0.4595 0.4207 0.4359 319,095 -0.01(-3.15%)
Apr 12, 2022 0.4702 0.5127 0.4419 0.4501 499,601 -0.03(-5.72%)
Apr 11, 2022 0.4900 0.5154 0.4650 0.4774 234,890 -0.02(-3.16%)
Apr 08, 2022 0.5000 0.5200 0.4800 0.4930 160,405 -0.01(-2.07%)
Apr 07, 2022 0.5571 0.5600 0.4900 0.5034 376,691 -0.02(-3.45%)
Apr 06, 2022 0.5560 0.5600 0.5200 0.5214 434,105 -0.03(-6.27%)
Apr 05, 2022 0.5800 0.6600 0.5500 0.5563 1,356,931 +0.00(+0.29%)
Apr 04, 2022 0.5446 0.5800 0.5250 0.5547 257,063 +0.03(+5.06%)
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.