Skip to main content
NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
1.200
+0.050 (4.35%)
At close: Dec 20, 2024, 4:00 PM
1.120
-0.080 (-6.67%)
After-hours: Dec 20, 2024, 5:31 PM EST

NextPlat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.161.261.111.201.204.35%309,899
Dec 19, 20241.351.351.121.151.15-10.16%322,138
Dec 18, 20241.281.431.071.281.2812.28%1,041,000
Dec 17, 20240.921.240.921.141.1425.36%1,212,900
Dec 16, 20240.901.040.870.910.912.07%316,400
Dec 13, 20240.871.000.860.890.89-8.14%97,314
Dec 12, 20241.281.280.870.970.97-22.40%345,600
Dec 11, 20241.001.311.001.251.2525.01%922,006
Dec 10, 20240.871.110.841.001.0011.72%292,726
Dec 9, 20240.850.990.810.900.9019.33%479,500
Dec 6, 20240.720.760.710.750.75-0.79%55,500
Dec 5, 20240.810.820.730.760.76-6.09%70,600
Dec 4, 20240.800.850.770.810.81-1.35%17,639
Dec 3, 20240.830.830.800.820.82-0.93%14,000
Dec 2, 20240.800.850.790.820.823.94%73,624
Nov 29, 20240.800.870.760.790.79-6.76%46,000
Nov 27, 20240.901.000.820.850.85-6.74%40,356
Nov 26, 20240.971.000.870.910.91-3.05%35,400
Nov 25, 20240.921.000.920.940.940.01%22,413
Nov 22, 20240.930.980.860.940.944.44%36,900
Nov 21, 20240.901.010.750.900.90-6.07%148,822
Nov 20, 20241.001.020.900.960.96-3.21%6,806
Nov 19, 20241.041.060.990.990.99-35,900
Nov 18, 20240.971.040.940.990.995.86%45,621
Nov 15, 20240.950.950.900.940.949.65%41,438
Nov 14, 20241.051.090.820.850.85-27.10%233,610
Nov 13, 20241.171.191.131.171.171.74%9,130
Nov 12, 20241.091.151.091.151.154.55%22,700
Nov 11, 20241.151.171.101.101.10-3.51%14,900
Nov 8, 20241.081.151.071.141.144.59%12,722
Nov 7, 20241.151.201.091.091.09-8.40%50,924
Nov 6, 20241.151.211.151.191.190.85%8,000
Nov 5, 20241.141.201.141.181.181.72%8,400
Nov 4, 20241.141.191.141.161.161.75%4,800
Nov 1, 20241.101.141.091.141.141.79%18,100
Oct 31, 20241.111.141.101.121.120.90%46,300
Oct 30, 20241.111.171.101.111.11-2.63%17,742
Oct 29, 20241.111.201.101.141.14-38,324
Oct 28, 20241.111.241.091.141.143.64%36,407
Oct 25, 20241.101.121.071.101.101.85%27,626
Oct 24, 20241.091.101.071.081.08-1.82%21,246
Oct 23, 20241.181.191.071.101.10-0.90%32,435
Oct 22, 20241.121.201.111.111.11-1.77%21,625
Oct 21, 20241.211.251.131.131.13-4.24%26,840
Oct 18, 20241.221.221.151.181.18-12,701
Oct 17, 20241.231.231.151.181.18-1.67%22,804
Oct 16, 20241.201.201.151.201.200.84%44,113
Oct 15, 20241.161.191.131.191.197.21%12,010
Oct 14, 20241.091.151.091.111.111.83%61,100
Oct 11, 20241.161.171.091.091.09-3.54%34,700
Oct 10, 20241.141.201.101.131.130.89%65,900
Oct 9, 20241.241.251.121.121.12-3.45%65,924
Oct 8, 20241.311.361.161.161.16-1.69%99,749
Oct 7, 20241.301.371.181.181.18-7.81%64,700
Oct 4, 20241.241.291.231.281.281.59%24,100
Oct 3, 20241.201.321.171.261.262.44%52,921
Oct 2, 20241.311.311.171.231.23-5.38%72,326
Oct 1, 20241.401.411.251.301.30-7.80%115,000
Sep 30, 20241.421.431.361.411.41-0.70%8,300
Sep 27, 20241.401.441.351.421.420.71%25,010
Sep 26, 20241.441.441.361.411.41-5,622
Sep 25, 20241.361.421.351.411.410.71%42,000
Sep 24, 20241.401.421.341.401.40-39,700
Sep 23, 20241.401.421.321.401.40-16,400
Sep 20, 20241.381.461.331.401.40-48,225
Sep 19, 20241.461.491.391.401.40-4.76%10,002
Sep 18, 20241.431.491.381.471.470.68%57,451
Sep 17, 20241.461.481.311.461.46-0.68%63,327
Sep 16, 20241.481.491.441.471.472.08%59,200
Sep 13, 20241.421.471.391.441.442.13%55,800
Sep 12, 20241.361.431.331.411.414.44%55,206
Sep 11, 20241.351.371.331.351.35-1.46%44,348
Sep 10, 20241.291.371.291.371.374.58%65,949
Sep 9, 20241.301.311.191.311.311.55%76,700
Sep 6, 20241.211.301.191.291.294.88%95,300
Sep 5, 20241.221.241.191.231.23-37,427
Sep 4, 20241.181.231.181.231.231.65%7,901
Sep 3, 20241.221.241.181.211.212.54%41,633
Aug 30, 20241.151.201.151.181.18-2.48%36,200
Aug 29, 20241.221.221.161.211.21-0.82%27,942
Aug 28, 20241.211.241.161.221.22-0.81%54,436
Aug 27, 20241.151.241.151.231.23-56,500
Aug 26, 20241.201.231.181.231.23-13,823
Aug 23, 20241.241.241.181.231.231.65%23,941
Aug 22, 20241.231.241.141.211.214.31%27,900
Aug 21, 20241.151.181.141.161.16-0.85%22,643
Aug 20, 20241.131.231.111.171.17-1.68%35,541
Aug 19, 20241.041.251.041.191.1914.42%278,423
Aug 16, 20241.031.071.001.041.04-0.95%78,600
Aug 15, 20240.991.070.991.051.056.52%233,800
Aug 14, 20241.041.160.990.990.99-1.43%4,998,137
Aug 13, 20241.051.071.001.001.00-1.96%23,100
Aug 12, 20241.021.051.011.021.02-0.97%24,326
Aug 9, 20241.071.071.011.031.030.98%10,600
Aug 8, 20241.001.031.001.021.02-14,109
Aug 7, 20241.051.051.001.021.02-3.77%16,400
Aug 6, 20241.051.071.031.061.06-12,444
Aug 5, 20241.051.061.011.061.06-0.93%16,520
Aug 2, 20241.061.171.031.071.07-1.83%54,200
Aug 1, 20241.121.141.081.091.09-2.68%37,506