Skip to main content
NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
1.410
-0.020 (-1.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.091.121.051.071.07-0.93%19,648
Jun 28, 20241.171.171.081.081.08-5.26%46,598
Jun 27, 20241.101.161.101.141.140.88%15,639
Jun 26, 20241.151.171.101.131.131.80%65,341
Jun 25, 20241.141.171.101.111.11-4.72%37,822
Jun 24, 20241.131.211.131.171.17-0.43%134,015
Jun 21, 20241.071.171.071.171.177.83%33,221
Jun 20, 20241.061.101.031.091.095.34%68,702
Jun 18, 20241.101.111.031.031.03-6.36%20,715
Jun 17, 20241.081.121.081.101.101.38%14,085
Jun 14, 20241.121.121.081.091.090.46%20,826
Jun 13, 20241.131.141.071.081.08-3.57%63,749
Jun 12, 20241.131.161.101.121.12-1.75%30,644
Jun 11, 20241.141.181.121.141.140.88%10,856
Jun 10, 20241.151.191.121.131.13-1.74%40,432
Jun 7, 20241.151.171.151.151.15-21,655
Jun 6, 20241.201.201.151.151.15-0.43%23,977
Jun 5, 20241.161.181.111.161.16-2.12%34,170
Jun 4, 20241.181.191.161.181.18-19,819
Jun 3, 20241.161.191.161.181.180.85%21,399
May 31, 20241.191.191.171.171.170.86%23,970
May 30, 20241.191.191.131.161.162.65%28,027
May 29, 20241.111.181.111.131.13-0.88%17,374
May 28, 20241.101.141.101.141.143.64%26,205
May 24, 20241.101.151.091.101.101.85%21,919
May 23, 20241.121.141.081.081.08-5.26%78,841
May 22, 20241.061.171.061.141.14-72,106
May 21, 20241.181.211.121.141.14-5.00%138,286
May 20, 20241.231.281.161.201.20-3.23%393,657
May 17, 20241.291.291.241.241.24-3.13%19,888
May 16, 20241.321.321.261.281.28-19,277
May 15, 20241.331.521.221.281.28-3.76%318,586
May 14, 20241.211.371.131.331.338.57%186,609
May 13, 20241.261.331.201.231.23-2.78%74,399
May 10, 20241.251.291.221.261.262.44%37,014
May 9, 20241.211.271.211.231.23-39,519
May 8, 20241.201.261.201.231.231.65%79,737
May 7, 20241.251.271.171.211.21-1.63%85,470
May 6, 20241.221.301.221.231.230.82%55,710
May 3, 20241.171.271.171.221.224.27%29,110