Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NextPlat Corporation (NXPLW)
NextPlat Corporation (NXPLW) Historical

NXPLW NextPlat Corporation

0.49

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NXPLW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.49	0.00	0.00%	0.40	0.49	0.40	98
Jun 13 2024	0.49	0.02	4.26%	0.41	0.49	0.41	906
Jun 12 2024	0.47	0.129	37.83%	0.43	0.47	0.2919	1,208
Jun 11 2024	0.341	-0.159	-31.80%	0.46	0.509899	0.30	11,773
Jun 10 2024	0.50	0.05	11.11%	0.51	0.51	0.50	914
Jun 07 2024	0.45	-0.10	-18.18%	0.58	0.666	0.45	6,549
Jun 06 2024	0.55	0.00	0.00%	0.55	0.55	0.55	6
Jun 05 2024	0.55	0.05	10.00%	0.549	0.55	0.549	235
Jun 04 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Jun 03 2024	0.50	0.00	0.00%	0.55	0.55	0.50	337
May 31 2024	0.50	0.00	0.00%	0.498	0.50	0.498	140
May 30 2024	0.50	0.00	0.00%	0.529	0.529	0.50	2
May 29 2024	0.50	0.00	0.00%	0.55	0.55	0.50	30
May 28 2024	0.50	0.00	0.00%	0.55	0.55	0.50	180
May 24 2024	0.50	-0.046	-8.42%	0.65	0.65	0.4112	4,944
May 23 2024	0.546	0.1021	23.00%	0.55	0.55	0.4423	518
May 22 2024	0.4439	0.0039	0.89%	0.4439	0.4439	0.4439	191
May 21 2024	0.44	0.011	2.56%	0.44	0.44	0.44	108
May 20 2024	0.429	0.00	0.00%	0.429	0.429	0.429	1
May 17 2024	0.429	-0.001	-0.23%	0.429	0.429	0.403025	325
May 16 2024	0.43	-0.069	-13.83%	0.43	0.43	0.43	755
May 15 2024	0.499	0.00	0.00%	0.47	0.499	0.47	257
May 14 2024	0.499	0.11	28.28%	0.389	0.499	0.379	2,130
May 13 2024	0.389	0.00	0.00%	0.389	0.389	0.389	0
May 10 2024	0.389	0.009	2.37%	0.333211	0.389	0.333211	497
May 09 2024	0.38	0.0226	6.32%	0.3473	0.38	0.3473	225
May 08 2024	0.3574	0.0101	2.91%	0.3438	0.417599	0.23	15,101
May 07 2024	0.3473	-0.0675	-16.27%	0.40	0.40	0.2673	10,980
May 06 2024	0.4148	0.05485	15.24%	0.3999	0.4148	0.3999	218
May 03 2024	0.35995	-0.07945	-18.08%	0.418	0.418	0.35995	873
May 02 2024	0.4394	0.00	0.00%	0.439	0.4394	0.439	50
May 01 2024	0.4394	0.00	0.00%	0.419	0.4394	0.419	92
Apr 30 2024	0.4394	0.0993	29.20%	0.40	0.4394	0.40	250
Apr 29 2024	0.3401	0.01	3.03%	0.39475	0.45	0.3301	5,014
Apr 26 2024	0.3301	-0.1193	-26.55%	0.39475	0.44	0.3301	2,147
Apr 25 2024	0.4494	0.1193	36.14%	0.413	0.4494	0.3301	4,275
Apr 24 2024	0.3301	-0.1293	-28.15%	0.36	0.458	0.3301	2,701
Apr 23 2024	0.4594	0.1142	33.08%	0.4594	0.4594	0.4594	250
Apr 22 2024	0.3452	0.0001	0.03%	0.466	0.466	0.3452	1,027
Apr 19 2024	0.3451	-0.105	-23.33%	0.479	0.487	0.3451	1,290
Apr 18 2024	0.4501	-0.0288	-6.01%	0.4789	0.4789	0.3401	1,395
Apr 17 2024	0.4789	-0.0091	-1.86%	0.488799	0.488799	0.3351	2,552
Apr 16 2024	0.488	0.028	6.09%	0.46	0.488799	0.3301	945
Apr 15 2024	0.46	0.0789	20.70%	0.38	0.479	0.38	780
Apr 12 2024	0.3811	-0.1129	-22.85%	0.41	0.50	0.3811	6,568
Apr 11 2024	0.494	0.114	30.00%	0.494	0.494	0.42	654
Apr 10 2024	0.38	-0.1699	-30.90%	0.40	0.596	0.3002	36,737
Apr 09 2024	0.549899	0.0499	9.98%	0.549899	0.549899	0.486	163
Apr 08 2024	0.50	-0.15	-23.08%	0.5322	0.5322	0.50	231
Apr 05 2024	0.65	0.119	22.41%	0.65	0.65	0.60	105
Apr 04 2024	0.531	0.085	19.06%	0.44	0.86	0.1511	26,547
Apr 03 2024	0.446	-0.02415	-5.14%	0.53	0.53	0.43	4,139
Apr 02 2024	0.470149	0.00	0.00%	0.52	0.52	0.470149	2
Apr 01 2024	0.470149	0.02015	4.48%	0.470149	0.470149	0.470149	300
Mar 28 2024	0.45	-0.0099	-2.15%	0.5078	0.54	0.4001	2,461
Mar 27 2024	0.4599	0.0999	27.75%	0.396	0.55	0.396	31,772
Mar 26 2024	0.36	-0.02	-5.26%	0.4101	0.4101	0.36	9,897
Mar 25 2024	0.38	-0.02	-5.00%	0.48	0.48	0.3352	862
Mar 22 2024	0.40	0.0302	8.17%	0.3001	0.6299	0.3001	32,838
Mar 21 2024	0.3698	-0.0023	-0.62%	0.4499	0.4499	0.30	7,774
Mar 20 2024	0.3721	0.00	0.00%	0.34	0.3721	0.34	9
Mar 19 2024	0.3721	0.00	0.00%	0.3034	0.3721	0.3034	219
Mar 18 2024	0.3721	0.0511	15.92%	0.428	0.428	0.32	3,825

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions