Skip to main content
NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.958
-0.032 (-3.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

NextPlat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.001.020.900.960.96-3.21%6,806
Nov 19, 20241.041.060.990.990.99-35,888
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%22,670
Nov 11, 20241.151.171.101.101.10-3.51%14,851
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%7,995
Nov 5, 20241.141.201.141.181.181.72%8,376
Nov 4, 20241.141.191.141.161.161.75%4,763
Nov 1, 20241.101.141.091.141.141.79%18,072
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, 20241.091.101.071.081.08-1.37%21,246
Oct 23, 20241.181.191.071.101.10-1.79%32,435
Oct 22, 20241.121.201.111.121.12-1.33%21,625
Oct 21, 20241.211.251.131.131.13-4.32%26,840
Oct 18, 20241.221.221.161.181.180.08%12,701
Oct 17, 20241.231.231.151.181.18-1.67%22,722
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%61,080
Oct 11, 20241.161.171.091.091.09-3.54%34,689
Oct 10, 20241.141.201.101.131.130.89%65,880
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%64,691
Oct 4, 20241.241.291.231.281.281.59%24,071
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%114,961
Sep 30, 20241.421.431.361.411.41-0.70%8,285
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%41,996
Sep 24, 20241.401.421.341.401.40-39,667
Sep 23, 20241.401.421.321.401.40-16,381
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%59,186
Sep 13, 20241.421.471.391.441.441.91%55,756
Sep 12, 20241.361.431.331.411.414.67%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%76,651
Sep 6, 20241.211.301.191.291.294.88%95,253
Sep 5, 20241.221.241.191.231.23-37,427
Sep 4, 20241.181.231.181.231.231.65%7,901
Sep 3, 20241.221.241.181.211.212.98%41,633
Aug 30, 20241.151.201.151.181.18-2.49%36,193
Aug 29, 20241.221.221.161.211.21-1.23%27,942
Aug 28, 20241.211.241.161.221.22-0.81%54,436
Aug 27, 20241.151.251.151.231.23-56,472
Aug 26, 20241.201.231.181.231.23-13,823
Aug 23, 20241.241.241.181.231.231.65%23,941
Aug 22, 20241.231.241.141.211.214.76%27,882
Aug 21, 20241.151.181.141.161.16-1.28%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%78,599
Aug 15, 20240.991.070.991.051.056.52%233,789
Aug 14, 20241.041.160.990.990.99-1.43%4,998,137
Aug 13, 20241.051.071.001.001.00-1.96%23,089
Aug 12, 20241.021.051.011.021.02-0.97%24,326
Aug 9, 20241.071.071.021.031.030.49%10,572
Aug 8, 20241.001.041.001.031.030.49%14,109
Aug 7, 20241.051.051.001.021.02-4.05%16,350
Aug 6, 20241.051.071.031.061.060.57%12,444
Aug 5, 20241.051.061.011.061.06-1.21%16,520
Aug 2, 20241.061.171.041.071.07-1.83%54,180
Aug 1, 20241.121.141.081.091.09-2.68%37,506
Jul 31, 20241.131.151.121.121.12-0.88%18,179
Jul 30, 20241.161.211.131.131.13-5.44%24,025
Jul 29, 20241.241.241.181.201.20-1.24%24,534
Jul 26, 20241.241.241.161.211.211.85%16,812
Jul 25, 20241.161.211.121.191.190.25%36,492
Jul 24, 20241.261.261.181.191.19-1.99%30,119
Jul 23, 20241.271.271.191.211.21-2.50%28,983
Jul 22, 20241.161.241.121.241.244.20%8,477
Jul 19, 20241.241.261.191.191.19-0.83%29,835
Jul 18, 20241.171.301.171.201.204.35%86,950
Jul 17, 20241.121.171.121.151.150.88%9,941
Jul 16, 20241.121.171.091.141.141.15%50,253
Jul 15, 20241.201.201.131.131.13-2.00%51,146
Jul 12, 20241.041.211.041.151.159.52%66,630
Jul 11, 20241.051.091.041.051.052.44%7,251
Jul 10, 20241.031.041.001.031.030.49%17,559
Jul 9, 20241.061.071.021.021.02-1.92%22,710
Jul 8, 20241.051.071.041.041.04-1.89%5,841
Jul 5, 20241.021.061.001.061.06-23,647
Jul 3, 20241.041.081.021.061.06-30,015
Jul 2, 20241.131.131.051.061.06-0.93%22,168