NXTP

NextPlay Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
NextPlay Technologies Inc NXTP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.006 3.12% 0.198 08:45:29
Open Price Low Price High Price Close Price Prev Close
0.192
more quote information »

NXTP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2340.190.2119807391,121-0.027-12.0%
1 Month0.25860.26880.190.2296506256,071-0.0606-23.43%
3 Months0.35380.380.190.2713789257,580-0.1558-44.04%
6 Months0.5850.660.17190.3411397999,946-0.387-66.15%
1 Year1.283.680.17191.472,360,484-1.08-84.53%
3 Years2.153.680.17191.481,947,809-1.95-90.79%
5 Years2.153.680.17191.481,947,809-1.95-90.79%

NXTP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 0.192 -0.028 -12.73% 0.22 0.2298 0.19 614,659
Sep 27 2022 0.22 -0.0056 -2.48% 0.2231 0.2339 0.22 348,100
Sep 26 2022 0.2256 0.0046 2.08% 0.221 0.2304 0.221 116,288
Sep 23 2022 0.221 0.00 0.0% 0.221 0.233999 0.2206 561,740
Sep 22 2022 0.221 -0.004 -1.78% 0.225 0.234 0.221 314,818
Sep 21 2022 0.225 -0.002 -0.88% 0.2212 0.237 0.2212 136,956
Sep 20 2022 0.227 0.0058 2.62% 0.2224 0.2349 0.2224 128,988
Sep 19 2022 0.2212 -0.0153 -6.47% 0.2414 0.2534 0.22 778,063
Sep 16 2022 0.2365 -0.0135 -5.4% 0.2546 0.26 0.2365 223,873
Sep 15 2022 0.25 0.005 2.04% 0.2499 0.2667 0.2444 113,669
Sep 14 2022 0.245 0.001 0.41% 0.245 0.25 0.237801 102,357
Sep 13 2022 0.244 -0.0081 -3.21% 0.2625 0.2625 0.24 232,889
Sep 12 2022 0.2521 -0.0028 -1.1% 0.255 0.2625 0.2504 123,128
Sep 09 2022 0.2549 -0.001 -0.39% 0.2559 0.2667 0.248 99,369
Sep 08 2022 0.2559 -0.003 -1.16% 0.2511 0.268 0.2511 214,173
Sep 07 2022 0.2589 -0.001 -0.38% 0.2625 0.265 0.24 221,090
Sep 06 2022 0.2599 -0.0001 -0.04% 0.2688 0.2688 0.2501 344,081
Sep 02 2022 0.26 0.0027 1.05% 0.253 0.2688 0.253 109,613
Sep 01 2022 0.2573 -0.0093 -3.49% 0.2586 0.268 0.2535 81,498
Aug 31 2022 0.2666 0.001 0.38% 0.2656 0.27 0.2525 278,329
Aug 30 2022 0.2656 0.0029 1.1% 0.2629 0.27 0.2526 92,637
Aug 29 2022 0.2627 -0.0063 -2.34% 0.252 0.27 0.252 163,051
See More Historical Prices ยป
Your Recent History
NASDAQ
NXTP
NextPlay T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220929 13:23:12