Canada Markets closed

NextPlay Technologies, Inc. (NXTP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2502-0.0132 (-5.01%)
At close: 04:00PM EDT
0.2570 +0.01 (+2.72%)
After hours: 07:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.25600.26500.25000.25000.2500282,600
Aug 11, 20220.26800.27400.25500.26300.2630244,900
Aug 10, 20220.27500.27500.25500.26500.2650157,300
Aug 09, 20220.27000.27000.26200.26200.262057,600
Aug 08, 20220.27300.27300.25400.26100.2610197,700
Aug 05, 20220.25700.26000.25100.25400.2540147,200
Aug 04, 20220.25000.26500.25000.25100.2510355,200
Aug 03, 20220.26700.27000.25400.26500.2650228,500
Aug 02, 20220.27200.28000.25100.26400.2640388,000
Aug 01, 20220.29200.29200.26700.28000.2800191,800
Jul 29, 20220.27100.29000.27100.28800.2880144,700
Jul 28, 20220.28300.29000.27000.27500.2750264,900
Jul 27, 20220.25000.29900.25000.28000.2800481,500
Jul 26, 20220.27300.30000.23200.24300.2430617,400
Jul 25, 20220.30000.30900.26600.28100.2810253,300
Jul 22, 20220.31000.32000.30500.30700.3070141,000
Jul 21, 20220.31700.32000.30000.30900.3090176,300
Jul 20, 20220.32900.33000.30800.31700.3170370,100
Jul 19, 20220.31900.33000.30100.30900.3090324,100
Jul 18, 20220.34000.34000.31600.31900.3190447,500
Jul 15, 20220.36000.36000.32500.35000.3500247,700
Jul 14, 20220.38000.38000.34100.36400.364059,000
Jul 13, 20220.31000.38000.31000.35800.3580607,000
Jul 12, 20220.36000.36000.33000.34700.3470496,200
Jul 11, 20220.34000.36000.34000.35400.3540187,400
Jul 08, 20220.38000.38000.34600.35100.3510271,300
Jul 07, 20220.35400.37000.32000.35800.3580535,400
Jul 06, 20220.37700.38500.34800.35000.3500629,800
Jul 05, 20220.33700.39900.32900.38000.3800516,300
Jul 01, 20220.34000.37000.32500.34400.3440418,600
Jun 30, 20220.35100.38600.31600.34900.34901,688,600
Jun 29, 20220.49000.49000.38900.39300.39308,551,900
Jun 28, 20220.39800.40000.34000.37500.37501,199,800
Jun 27, 20220.41400.49500.39000.43800.43803,453,600
Jun 24, 20220.32800.41800.32500.36400.36403,185,600
Jun 23, 20220.29000.34000.29000.32500.32503,024,700
Jun 22, 20220.27900.28000.26000.26600.2660318,500
Jun 21, 20220.30000.30000.25100.26500.2650846,100
Jun 17, 20220.30400.32000.28000.29300.2930580,600
Jun 16, 20220.27000.32500.25000.30100.30101,614,200
Jun 15, 20220.24400.27700.24300.27000.2700414,700
Jun 14, 20220.25700.27600.24100.25200.2520857,700
Jun 13, 20220.29100.30000.24400.28400.28401,451,600
Jun 10, 20220.34400.34500.26600.30700.30706,328,500
Jun 09, 20220.19000.54000.18100.35000.350058,233,400
Jun 08, 20220.19900.19900.17200.18100.1810884,700
Jun 07, 20220.19500.19900.18800.19400.1940669,900
Jun 06, 20220.20000.20600.17300.18400.1840564,300
Jun 03, 20220.21500.21500.19400.20000.2000857,700
Jun 02, 20220.20800.22900.20100.21200.2120534,800
Jun 01, 20220.21000.22400.20600.21500.2150304,600
May 31, 20220.22000.24000.20500.21500.2150461,700
May 27, 20220.22500.22500.20700.21400.2140357,700
May 26, 20220.22900.22900.21000.21600.2160350,100
May 25, 20220.21900.22500.21000.22100.2210378,700
May 24, 20220.26800.26800.21100.21300.2130598,400
May 23, 20220.26000.27100.23600.25200.2520402,700
May 20, 20220.26900.29400.26000.26500.2650235,100
May 19, 20220.28000.29500.27000.27800.2780290,500
May 18, 20220.29100.30900.28000.28000.2800132,400
May 17, 20220.28000.30600.28000.30000.3000263,800
May 16, 20220.31000.31000.27700.28800.2880306,200
May 13, 20220.29400.30000.27600.28800.2880470,200
May 12, 20220.31000.32600.26200.28200.2820637,400
May 11, 20220.32900.34000.32000.32300.3230127,700
May 10, 20220.35000.39000.31300.32900.3290109,200
May 09, 20220.38500.39400.34000.34800.3480325,500
May 06, 20220.40600.42000.38000.39400.3940225,900
May 05, 20220.45700.46000.39000.39100.3910110,600
May 04, 20220.43000.46000.40100.43600.4360163,200
May 03, 20220.41600.43000.41500.42200.422061,200
May 02, 20220.43000.44700.39300.41500.4150141,500
Apr 29, 20220.41300.43000.39100.41400.4140114,900
Apr 28, 20220.40200.43000.39000.42000.4200204,200
Apr 27, 20220.40000.42000.40000.41000.4100142,000
Apr 26, 20220.40000.41000.38200.40000.4000153,200
Apr 25, 20220.40000.43000.37500.40500.4050288,200
Apr 22, 20220.43000.44200.39000.40100.4010364,100
Apr 21, 20220.44300.48500.42100.43600.4360256,800
Apr 20, 20220.44200.54000.42800.45600.45601,884,600
Apr 19, 20220.39100.42700.39100.40300.4030246,100
Apr 18, 20220.43000.44000.37400.38800.3880287,900
Apr 14, 20220.44200.44400.43000.43000.4300627,700
Apr 13, 20220.45800.46000.42100.43600.4360319,100
Apr 12, 20220.47000.51300.44200.45000.4500499,600
Apr 11, 20220.49000.51500.46500.47700.4770235,000
Apr 08, 20220.50000.52000.48000.49300.4930160,400
Apr 07, 20220.55700.56000.49000.50300.5030376,700
Apr 06, 20220.55600.56000.52000.52100.5210433,900
Apr 05, 20220.58000.66000.55000.55600.55601,356,800
Apr 04, 20220.54500.58000.52500.55500.5550257,100
Apr 01, 20220.55000.55900.52500.52800.5280178,200
Mar 31, 20220.56200.57000.54500.55000.550096,200
Mar 30, 20220.56700.58000.55000.55500.5550110,600
Mar 29, 20220.58500.59800.55000.57100.5710229,400
Mar 28, 20220.58000.58000.53600.57100.5710323,900
Mar 25, 20220.61000.61000.54100.55200.5520254,400
Mar 24, 20220.55500.64600.55300.60500.6050584,800
Mar 23, 20220.58000.60000.57000.58500.5850192,400
Mar 22, 20220.58600.59000.56500.58500.5850113,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...