NextPlat Corporation (NXPL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -9.52380952381 | 0.84 | 0.87 | 0.7364 | 37178 | 0.81120813 | CS |
| 4 | -0.39 | -33.9130434783 | 1.15 | 1.1996 | 0.7364 | 46967 | 0.91102659 | CS |
| 12 | -0.6 | -44.1176470588 | 1.36 | 1.49 | 0.7364 | 41326 | 1.1238344 | CS |
| 26 | -0.41 | -35.0427350427 | 1.17 | 1.49 | 0.7364 | 80234 | 1.0641335 | CS |
| 52 | -0.94 | -55.2941176471 | 1.7 | 2.68 | 0.7364 | 249863 | 1.68227222 | CS |
| 156 | -3.17 | -80.6615776081 | 3.93 | 4.26 | 0.7364 | 110513 | 1.8372359 | CS |
| 260 | -3.17 | -80.6615776081 | 3.93 | 4.26 | 0.7364 | 110513 | 1.8372359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 0.805 | -0.011 | -1.35 | 0.802 | 0.85 | 0.7661 | 15883 |
| 1733268900 | 0.8159999 | -0.0077 | -0.93 | 0.8237 | 0.83 | 0.802 | 13756 |
| 1733182500 | 0.8237 | 0.0311 | 3.92 | 0.8002 | 0.8499 | 0.7925 | 68226 |
| 1732917840 | 0.7926 | -0.0574 | -6.75 | 0.801 | 0.87 | 0.7564 | 43245 |
| 1732750500 | 0.85 | -0.0614 | -6.74 | 0.9 | 0.9999 | 0.8234 | 40312 |
| 1732664100 | 0.9114 | -0.0287 | -3.05 | 1 | 1 | 0.8745 | 35330 |
| 1732577700 | 0.9401 | 0.0001 | 0.01 | 0.9344 | 1 | 0.92 | 22086 |
| 1732318500 | 0.94 | 0.04 | 4.44 | 0.9799 | 0.98 | 0.8569 | 33457 |
| 1732232100 | 0.9 | -0.0582 | -6.07 | 0.9 | 1.01 | 0.7501 | 148777 |
| 1732145700 | 0.9582 | -0.0318 | -3.21 | 1 | 1.0170999 | 0.904 | 6770 |
| 1732059300 | 0.99 | 0 | 0.00 | 1.03 | 1.06 | 0.99 | 35382 |
| 1731972900 | 0.99 | 0.0548 | 5.86 | 0.97 | 1.04 | 0.937 | 45493 |
| 1731713700 | 0.9352 | 0.0823 | 9.65 | 0.9178 | 0.95 | 0.9 | 39620 |
| 1731627300 | 0.8529 | -0.317 | -27.10 | 1.025 | 1.09 | 0.8199999 | 228924 |
| 1731540900 | 1.1699 | 0.02 | 1.73 | 1.1449 | 1.1699 | 1.1301 | 8209 |
| 1731454500 | 1.15 | 0.05 | 4.55 | 1.09 | 1.15 | 1.09 | 22119 |
| 1731368100 | 1.1 | -0.04 | -3.50 | 1.1299999 | 1.1686 | 1.1 | 11575 |
| 1731108900 | 1.1399 | 0.05 | 4.58 | 1.112 | 1.1495 | 1.07 | 9520 |
| 1731022500 | 1.09 | -0.1 | -8.40 | 1.17 | 1.1996 | 1.09 | 49160 |
| 1730936100 | 1.1899 | 0.01 | 0.84 | 1.194 | 1.21 | 1.15 | 7805 |
| 1730849700 | 1.18 | 0.02 | 1.72 | 1.15 | 1.2 | 1.1414 | 8376 |
| 1730763300 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.19 | 1.1399999 | 4462 |
| 1730500500 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.1399999 | 1.09 | 17777 |
| 1730414100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.1001 | 46300 |
| 1730327700 | 1.11 | -0.03 | -2.63 | 1.1101 | 1.17 | 1.1 | 17720 |
| 1730241300 | 1.1399999 | -0 | -0.03 | 1.1499 | 1.1994 | 1.1201 | 38013 |
| 1730154900 | 1.1403 | 0.04 | 3.66 | 1.11 | 1.238 | 1.09 | 35905 |
| 1729895700 | 1.1 | 0.02 | 1.85 | 1.1 | 1.15 | 1.07 | 27626 |
| 1729809300 | 1.08 | -0.02 | -1.37 | 1.09 | 1.1 | 1.07 | 21245 |
| 1729722900 | 1.095 | -0.02 | -1.75 | 1.1299999 | 1.1899 | 1.07 | 32260 |
| 1729636500 | 1.1145 | -0.02 | -1.37 | 1.1207 | 1.1955 | 1.11 | 20450 |
| 1729550100 | 1.1299999 | -0.05 | -4.31 | 1.21 | 1.2455 | 1.1299999 | 26840 |
| 1729290900 | 1.1809 | 0 | 0.12 | 1.18 | 1.22 | 1.1546 | 12698 |
| 1729204500 | 1.1795 | -0.02 | -1.71 | 1.22 | 1.2301 | 1.1500999 | 22722 |
| 1729118100 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2023 | 1.15 | 44113 |
| 1729031700 | 1.19 | 0.08 | 7.21 | 1.11 | 1.19 | 1.11 | 12010 |
| 1728945300 | 1.11 | 0.02 | 1.83 | 1.11 | 1.15 | 1.0942 | 61080 |
| 1728686100 | 1.09 | -0.04 | -3.53 | 1.17 | 1.19 | 1.09 | 33785 |
| 1728599700 | 1.1298999 | 0.01 | 0.88 | 1.1399999 | 1.2 | 1.1 | 65880 |
| 1728513300 | 1.12 | -0.04 | -3.45 | 1.24 | 1.25 | 1.12 | 65924 |
| 1728426900 | 1.16 | -0.02 | -1.69 | 1.31 | 1.32 | 1.16 | 90975 |
| 1728340500 | 1.18 | -0.1 | -7.81 | 1.3 | 1.3726 | 1.18 | 60453 |
| 1728081300 | 1.28 | 0.02 | 1.59 | 1.26 | 1.29 | 1.23 | 22652 |
| 1727994900 | 1.26 | 0.03 | 2.44 | 1.1962 | 1.32 | 1.1701 | 52911 |
| 1727908500 | 1.23 | -0.07 | -5.38 | 1.2783 | 1.29 | 1.165 | 70402 |
| 1727822100 | 1.3 | -0.11 | -7.80 | 1.44 | 1.44 | 1.25 | 114471 |
| 1727735520 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.4342 | 1.36 | 8145 |
| 1727476500 | 1.42 | 0.01 | 0.71 | 1.4 | 1.44 | 1.3502 | 25010 |
| 1727390100 | 1.41 | 0 | 0.00 | 1.44 | 1.44 | 1.36 | 5602 |
| 1727303700 | 1.41 | 0.01 | 0.71 | 1.41 | 1.42 | 1.35 | 41996 |
| 1727217300 | 1.4 | 0 | 0.36 | 1.41 | 1.42 | 1.3398 | 39667 |
| 1727130900 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4154 | 1.3201 | 16381 |
| 1726871700 | 1.4 | 0 | 0.00 | 1.4 | 1.46 | 1.33 | 48225 |
| 1726785300 | 1.4 | -0.07 | -4.76 | 1.46 | 1.485 | 1.3899999 | 9999 |
| 1726698900 | 1.47 | 0.01 | 0.68 | 1.485 | 1.49 | 1.3804 | 56707 |
| 1726612500 | 1.46 | -0.01 | -0.68 | 1.4641 | 1.4777 | 1.3139 | 63326 |
| 1726526100 | 1.47 | 0.03 | 2.08 | 1.48 | 1.49 | 1.44 | 54085 |
| 1726266900 | 1.44 | 0.03 | 1.93 | 1.41 | 1.47 | 1.3900999 | 52045 |
| 1726180500 | 1.4127 | 0.06 | 4.64 | 1.36 | 1.4299 | 1.33 | 54000 |
| 1726094100 | 1.35 | -0.02 | -1.46 | 1.35 | 1.37 | 1.325 | 44348 |
| 1726007700 | 1.37 | 0.06 | 4.58 | 1.29 | 1.37 | 1.29 | 65909 |
| 1725921300 | 1.31 | 0.02 | 1.55 | 1.3 | 1.31 | 1.19 | 76351 |
| 1725662100 | 1.29 | 0.06 | 4.88 | 1.21 | 1.3 | 1.1899 | 95249 |
| 1725575700 | 1.23 | 0 | 0.00 | 1.24 | 1.24 | 1.19 | 34794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
