1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NextPlay Technologies Inc (NXTP)
  7. Historical

NXTP

NextPlay Technologies Historical Data

NXTP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 0.2777 -0.0023 -0.82% 0.28 0.2945 0.27 290,150
May 18 2022 0.28 -0.02 -6.67% 0.291 0.308599 0.28 132,406
May 17 2022 0.30 0.0119 4.13% 0.2795 0.3064 0.2795 263,207
May 16 2022 0.2881 -0.0001 -0.03% 0.3097 0.3097 0.2767 306,230
May 13 2022 0.2882 0.0061 2.16% 0.2938 0.299999 0.2757 470,256
May 12 2022 0.2821 -0.0412 -12.74% 0.31 0.3263 0.2623 637,380
May 11 2022 0.3233 -0.0058 -1.76% 0.329 0.3399 0.32 126,988
May 10 2022 0.3291 -0.0192 -5.51% 0.35 0.39 0.313 109,202
May 09 2022 0.3483 -0.0457 -11.6% 0.3846 0.394 0.34 325,360
May 06 2022 0.394 0.0027 0.69% 0.4056 0.42 0.38 225,862
May 05 2022 0.3913 -0.0448 -10.27% 0.457 0.46 0.3903 110,600
May 04 2022 0.436101 0.0138 3.27% 0.43 0.46 0.4012 163,167
May 03 2022 0.4223 0.0072 1.73% 0.416 0.43 0.415 61,170
May 02 2022 0.4151 0.0011 0.27% 0.43 0.4469 0.3934 141,457
Apr 29 2022 0.414 -0.006 -1.43% 0.4125 0.4299 0.3909 114,518
Apr 28 2022 0.42 0.0101 2.46% 0.402 0.43 0.39 204,277
Apr 27 2022 0.4099 0.0099 2.47% 0.4001 0.42 0.40 141,996
Apr 26 2022 0.40 -0.005 -1.23% 0.40 0.41 0.3819 153,048
Apr 25 2022 0.405 0.0041 1.02% 0.40 0.43 0.375 287,797
Apr 22 2022 0.4009 -0.0352 -8.07% 0.43 0.4415 0.390101 359,129
Apr 21 2022 0.4361 -0.0195 -4.28% 0.4431 0.485 0.4207 256,023
Apr 20 2022 0.4556 0.0531 13.19% 0.442 0.54 0.428 1,882,417
Apr 19 2022 0.4025 0.0144 3.71% 0.391 0.427 0.391 245,644
Apr 18 2022 0.3881 -0.0419 -9.74% 0.43 0.44 0.3741 285,839
Apr 15 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0
Apr 14 2022 0.43 -0.0059 -1.35% 0.4418 0.4439 0.43 627,749
Apr 13 2022 0.4359 -0.0142 -3.15% 0.4576 0.4595 0.4207 317,915
Apr 12 2022 0.4501 -0.0273 -5.72% 0.4702 0.5127 0.4419 499,598
Apr 11 2022 0.4774 -0.0156 -3.16% 0.49 0.51535 0.465001 234,890
Apr 08 2022 0.493 -0.0104 -2.07% 0.50 0.52 0.48 160,073
Apr 07 2022 0.5034 -0.018 -3.45% 0.5571 0.56 0.49 376,691
Apr 06 2022 0.5214 -0.0349 -6.27% 0.556 0.56 0.52 434,005
Apr 05 2022 0.5563 0.0016 0.29% 0.58 0.66 0.55 1,356,765
Apr 04 2022 0.5547 0.0267 5.06% 0.5446 0.58 0.525 257,063
Apr 01 2022 0.528 -0.022 -4.0% 0.55 0.5591 0.525 178,202
Mar 31 2022 0.55 -0.0053 -0.95% 0.5616 0.57 0.545 93,077
Mar 30 2022 0.5553 -0.0156 -2.73% 0.5672 0.58 0.55 102,250
Mar 29 2022 0.5709 -0.0003 -0.05% 0.585 0.5975 0.55 229,372
Mar 28 2022 0.5712 0.0192 3.48% 0.58 0.58 0.5359 323,919
Mar 25 2022 0.552 -0.053 -8.76% 0.6099 0.61 0.5411 254,854
Mar 24 2022 0.605 0.02 3.42% 0.555 0.6461 0.5532 578,082
Mar 23 2022 0.585 0.00 0.0% 0.5795 0.60 0.5701 192,119
Mar 22 2022 0.585 0.005 0.86% 0.586 0.59 0.56501 113,124
Mar 21 2022 0.58 -0.0124 -2.09% 0.60 0.61 0.55 239,242
Mar 18 2022 0.5924 0.0627 11.84% 0.525 0.6128 0.525 1,290,664
Mar 17 2022 0.5297 0.0397 8.1% 0.51 0.543 0.49 678,308
Mar 16 2022 0.49 0.0278 6.01% 0.475 0.5199 0.45 574,253
Mar 15 2022 0.4622 0.0052 1.14% 0.4883 0.4883 0.46 202,022
Mar 14 2022 0.457 -0.0425 -8.51% 0.5333 0.5333 0.4452 242,477
Mar 11 2022 0.4995 -0.0181 -3.5% 0.52 0.54 0.482 236,334
Mar 10 2022 0.5176 0.0104 2.05% 0.47 0.543 0.47 153,867
Mar 09 2022 0.5072 0.0219 4.51% 0.505 0.55 0.47 234,339
Mar 08 2022 0.4853 -0.0019 -0.39% 0.4587 0.518 0.4552 589,847
Mar 07 2022 0.4872 -0.0628 -11.42% 0.548 0.559661 0.487 553,944
Mar 04 2022 0.55 -0.01 -1.79% 0.5643 0.5799 0.5364 199,854
Mar 03 2022 0.56 -0.017 -2.95% 0.5706 0.589 0.56 203,531
Mar 02 2022 0.577 0.022 3.96% 0.57 0.59 0.5503 213,947
Mar 01 2022 0.555 -0.0368 -6.22% 0.6213 0.6213 0.52 422,617
Feb 28 2022 0.5918 0.0118 2.03% 0.60 0.62 0.5802 136,281
Feb 25 2022 0.58 0.0047 0.82% 0.60 0.60 0.58 108,633
Feb 24 2022 0.5753 0.00515 0.9% 0.55 0.58 0.5301 264,536
Feb 23 2022 0.570149 -0.02985 -4.98% 0.6088 0.6088 0.5614 263,193
Feb 22 2022 0.60 -0.02295 -3.68% 0.61 0.63 0.5756 290,819
Feb 21 2022 0.62295 0.00 0.0% 0.62295 0.62295 0.62295 0
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:20220520 13:54:46