NXTP

NextPlay Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NextPlay Technologies Inc NXTP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0252 -4.16% 0.58 19:16:46
Open Price Low Price High Price Close Price Prev Close
0.6075 0.575 0.6573 0.62 0.6052
more quote information »

NXTP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6710.69490.5280.6319697628,052-0.091-13.56%
1 Month0.86060.910.5280.75205152,107,879-0.2806-32.61%
3 Months1.471.530.5281.042,236,245-0.89-60.54%
6 Months1.853.680.5281.823,558,230-1.27-68.65%
1 Year2.153.680.5281.823,241,316-1.57-73.02%
3 Years2.153.680.5281.823,241,316-1.57-73.02%
5 Years2.153.680.5281.823,241,316-1.57-73.02%

NXTP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 0.62 0.0148 2.45% 0.6075 0.6573 0.575 325,649
Jan 27 2022 0.6052 -0.0076 -1.24% 0.6233 0.6481 0.5728 358,078
Jan 26 2022 0.6128 -0.0081 -1.3% 0.6365 0.65 0.5916 271,798
Jan 25 2022 0.6209 -0.0142 -2.24% 0.6272 0.6599 0.6153 484,961
Jan 24 2022 0.6351 -0.0247 -3.74% 0.5339 0.64 0.528 1,465,744
Jan 21 2022 0.6598 -0.0177 -2.61% 0.671 0.6949 0.6335 559,677
Jan 20 2022 0.6775 0.0388 6.07% 0.64 0.709967 0.64 791,348
Jan 19 2022 0.6387 -0.0813 -11.29% 0.71 0.7182 0.6336 1,091,335
Jan 18 2022 0.72 -0.0604 -7.74% 0.73 0.76265 0.6811 2,489,208
Jan 14 2022 0.7804 0.103 15.21% 0.867 0.8689 0.72 25,098,001
Jan 13 2022 0.6774 -0.0397 -5.54% 0.7346 0.7346 0.6611 1,267,233
Jan 12 2022 0.7171 -0.0667 -8.51% 0.7775 0.7843 0.711 421,404
Jan 11 2022 0.7838 0.1409 21.92% 0.64 0.7848 0.635 1,344,375
Jan 10 2022 0.6429 -0.0644 -9.11% 0.70 0.70 0.6305 1,602,020
Jan 07 2022 0.7073 -0.0917 -11.48% 0.80 0.80 0.7001 692,926
Jan 06 2022 0.799 0.0068 0.86% 0.795 0.81 0.7601 372,239
Jan 05 2022 0.7922 -0.0978 -10.99% 0.8898 0.8998 0.78565 450,291
Jan 04 2022 0.89 -0.0141 -1.56% 0.91 0.91 0.8668 254,395
Jan 03 2022 0.9041 0.0487 5.69% 0.865 0.9089 0.8536 472,730
Dec 31 2021 0.8554 -0.0146 -1.68% 0.8606 0.8796 0.84 561,945
Dec 30 2021 0.87 0.0259 3.07% 0.8368 0.92 0.835 616,769
Dec 29 2021 0.8441 0.0081 0.97% 0.83 0.87 0.77 1,135,004
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.

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

P: V: D:20220129 03:43:56