Canada markets open in 1 hour 55 minutes

NextPlat Corp (NXPL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0300-0.0700 (-6.36%)
At close: 04:00PM EDT
1.0318 +0.00 (+0.17%)
After hours: 04:43PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.10001.11001.03001.03001.030020,700
Jun 17, 20241.08001.12001.08001.10001.100014,100
Jun 14, 20241.12001.12001.08001.09001.090020,800
Jun 13, 20241.13001.14001.07001.08001.080063,700
Jun 12, 20241.13001.16001.10001.12001.120030,500
Jun 11, 20241.14001.18001.12001.14001.140010,900
Jun 10, 20241.15001.19001.12001.13001.130040,400
Jun 07, 20241.15001.17001.15001.15001.150021,700
Jun 06, 20241.20001.20001.15001.15001.150023,900
Jun 05, 20241.16001.18001.11001.16001.160034,200
Jun 04, 20241.18001.19001.16001.18001.180019,800
Jun 03, 20241.16001.19001.16001.18001.180021,400
May 31, 20241.19001.19001.17001.17001.170024,000
May 30, 20241.19001.19001.13001.16001.160028,000
May 29, 20241.11001.18001.11001.13001.130017,400
May 28, 20241.10001.14001.10001.14001.140026,200
May 24, 20241.10001.15001.09001.10001.100021,900
May 23, 20241.12001.14001.08001.08001.080078,800
May 22, 20241.06001.17001.06001.14001.140072,100
May 21, 20241.18001.21001.12001.14001.1400138,300
May 20, 20241.23001.28001.16001.20001.2000393,700
May 17, 20241.29001.29001.24001.24001.240019,900
May 16, 20241.32001.32001.26001.28001.280019,300
May 15, 20241.33001.52001.22001.28001.2800318,600
May 14, 20241.21001.37001.13001.33001.3300186,600
May 13, 20241.26001.33001.20001.23001.230074,400
May 10, 20241.25001.29001.22001.26001.260037,000
May 09, 20241.21001.27001.21001.23001.230039,400
May 08, 20241.20001.26001.20001.23001.230079,700
May 07, 20241.25001.27001.17001.21001.210085,500
May 06, 20241.22001.30001.22001.23001.230055,700
May 03, 20241.17001.26001.17001.22001.220029,100
May 02, 20241.25001.31001.17001.17001.170065,700
May 01, 20241.28001.34001.26001.30001.300015,100
Apr 30, 20241.28001.36001.23001.27001.270078,600
Apr 29, 20241.18001.28001.18001.24001.240050,700
Apr 26, 20241.20001.22001.18001.20001.200054,900
Apr 25, 20241.17001.26001.14001.21001.210039,500
Apr 24, 20241.18001.30001.15001.26001.2600144,400
Apr 23, 20241.18001.22001.15001.18001.1800162,900
Apr 22, 20241.22001.24001.19001.20001.200084,900
Apr 19, 20241.31001.34001.18001.20001.2000222,800
Apr 18, 20241.35001.39001.31001.32001.3200176,400
Apr 17, 20241.41001.46001.34001.39001.3900218,700
Apr 16, 20241.43001.58001.23001.49001.4900849,400
Apr 15, 20241.57001.61001.42001.48001.48001,353,500
Apr 12, 20242.49002.68001.78001.87001.870045,441,300
Apr 11, 20241.50001.50001.50001.50001.50001,312,800
Apr 10, 20241.46001.46001.34001.39001.39009,200
Apr 09, 20241.50001.50001.40001.49001.49003,700
Apr 08, 20241.49001.52001.46001.48001.48002,900
Apr 05, 20241.53001.53001.49001.50001.50002,000
Apr 04, 20241.48001.54001.47001.54001.54001,900
Apr 03, 20241.55001.62001.48001.48001.48002,500
Apr 02, 20241.62001.62001.44001.51001.510019,400
Apr 01, 20241.58001.66001.53001.57001.570015,400
Mar 28, 20241.58001.58001.52001.53001.530019,500
Mar 27, 20241.57001.60001.51001.55001.550028,600
Mar 26, 20241.55001.62001.50001.57001.57009,200
Mar 25, 20241.48001.54001.46001.50001.50005,800
Mar 22, 20241.50001.57001.48001.53001.530010,100
Mar 21, 20241.35001.49001.35001.46001.46009,400
Mar 20, 20241.40001.43001.38001.38001.38006,000
Mar 19, 20241.38001.42001.36001.36001.36009,100
Mar 18, 20241.42001.42001.32001.38001.380015,100
Mar 15, 20241.38001.40001.38001.38001.38008,600
Mar 14, 20241.40001.41001.30001.38001.380013,600
Mar 13, 20241.40001.45001.35001.39001.390026,500
Mar 12, 20241.38001.39001.37001.38001.38004,900
Mar 11, 20241.47001.47001.34001.38001.380017,200
Mar 08, 20241.41001.51001.40001.49001.490013,000
Mar 07, 20241.35001.48001.35001.46001.46007,200
Mar 06, 20241.40001.40001.35001.40001.40009,000
Mar 05, 20241.33001.41001.33001.35001.35008,300
Mar 04, 20241.41001.45001.36001.36001.360013,100
Mar 01, 20241.46001.47001.21001.37001.370058,500
Feb 29, 20241.48001.52001.39001.43001.430025,800
Feb 28, 20241.54001.57001.46001.46001.460027,900
Feb 27, 20241.50001.50001.43001.46001.460028,500
Feb 26, 20241.42001.53001.42001.49001.49007,300
Feb 23, 20241.53001.56001.40001.43001.430025,800
Feb 22, 20241.61001.61001.52001.52001.52004,100
Feb 21, 20241.53001.67001.53001.62001.62004,600
Feb 20, 20241.58001.65001.58001.65001.65003,400
Feb 16, 20241.53001.59001.53001.57001.57004,000
Feb 15, 20241.61001.68001.56001.59001.59009,900
Feb 14, 20241.69001.69001.57001.61001.61009,400
Feb 13, 20241.53001.58001.50001.55001.550010,900
Feb 12, 20241.62001.62001.51001.56001.560019,700
Feb 09, 20241.58001.66001.58001.66001.66002,900
Feb 08, 20241.58001.58001.46001.57001.57001,500
Feb 07, 20241.54001.56001.43001.48001.480011,500
Feb 06, 20241.60001.60001.54001.54001.540012,200
Feb 05, 20241.50001.61001.50001.57001.570042,600
Feb 02, 20241.51001.56001.48001.48001.480011,300
Feb 01, 20241.52001.58001.51001.57001.570025,400
Jan 31, 20241.63001.63001.51001.51001.510015,300
Jan 30, 20241.61001.64001.53001.63001.630018,700
Jan 29, 20241.60001.66001.60001.63001.63001,200
Jan 26, 20241.62001.67001.62001.63001.63003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...