Register to chat with like-minded investors on our interactive forums.
NXPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.28 | 1.16 | 393,655 |
| May 17 2024 | 1.24 | -0.04 | -3.17% | 1.29 | 1.292 | 1.24 | 19,882 |
| May 16 2024 | 1.2806 | 0.00 | 0.05% | 1.32 | 1.32 | 1.26 | 19,275 |
| May 15 2024 | 1.28 | -0.05 | -3.76% | 1.35 | 1.52 | 1.2166 | 318,286 |
| May 14 2024 | 1.33 | 0.11 | 8.57% | 1.21 | 1.365 | 1.13 | 186,605 |
| May 13 2024 | 1.225 | -0.03 | -2.75% | 1.27 | 1.3299 | 1.20 | 74,399 |
| May 10 2024 | 1.2597 | 0.03 | 2.41% | 1.25 | 1.29 | 1.215 | 37,014 |
| May 09 2024 | 1.23 | 0.00 | 0.00% | 1.22 | 1.27 | 1.20 | 39,519 |
| May 08 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.26 | 1.20 | 79,736 |
| May 07 2024 | 1.21 | -0.02 | -1.63% | 1.25 | 1.27 | 1.17 | 85,470 |
| May 06 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.30 | 1.22 | 55,710 |
| May 03 2024 | 1.22 | 0.05 | 4.27% | 1.17 | 1.2649 | 1.17 | 29,110 |
| May 02 2024 | 1.17 | -0.13 | -10.00% | 1.28 | 1.31 | 1.17 | 62,092 |
| May 01 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.34 | 1.2638 | 15,097 |
| Apr 30 2024 | 1.27 | 0.03 | 2.42% | 1.26 | 1.3569 | 1.23 | 78,585 |
| Apr 29 2024 | 1.24 | 0.04 | 3.64% | 1.18 | 1.28 | 1.18 | 50,739 |
| Apr 26 2024 | 1.1965 | -0.01 | -1.12% | 1.22 | 1.22 | 1.18 | 54,899 |
| Apr 25 2024 | 1.21 | -0.05 | -3.97% | 1.22 | 1.26 | 1.18 | 38,552 |
| Apr 24 2024 | 1.26 | 0.08 | 6.78% | 1.18 | 1.2964 | 1.15 | 144,352 |
| Apr 23 2024 | 1.18 | -0.02 | -1.67% | 1.19 | 1.22 | 1.15 | 162,888 |
| Apr 22 2024 | 1.20 | 0.00 | 0.00% | 1.22 | 1.26 | 1.19 | 83,044 |
| Apr 19 2024 | 1.20 | -0.12 | -8.75% | 1.31 | 1.3404 | 1.18 | 223,375 |
| Apr 18 2024 | 1.315 | -0.08 | -5.40% | 1.35 | 1.39 | 1.31 | 176,383 |
| Apr 17 2024 | 1.39 | -0.10 | -6.71% | 1.41 | 1.46 | 1.34 | 217,829 |
| Apr 16 2024 | 1.49 | 0.01 | 0.68% | 1.45 | 1.58 | 1.23 | 816,838 |
| Apr 15 2024 | 1.48 | -0.39 | -20.86% | 1.57 | 1.61 | 1.42 | 1,351,110 |
| Apr 12 2024 | 1.87 | 0.37 | 24.67% | 2.48 | 2.68 | 1.78 | 45,214,784 |
| Apr 11 2024 | 1.50 | 0.11 | 7.53% | 1.50 | 1.51 | 1.50 | 1,220,673 |
| Apr 10 2024 | 1.3949 | -0.10 | -6.46% | 1.40 | 1.45 | 1.34 | 8,757 |
| Apr 09 2024 | 1.4913 | 0.01 | 0.83% | 1.50 | 1.50 | 1.40 | 3,745 |
| Apr 08 2024 | 1.479 | -0.02 | -1.40% | 1.49 | 1.5164 | 1.455 | 2,938 |
| Apr 05 2024 | 1.50 | -0.04 | -2.60% | 1.53 | 1.53 | 1.4948 | 1,980 |
| Apr 04 2024 | 1.54 | 0.06 | 4.05% | 1.57 | 1.57 | 1.47 | 1,918 |
| Apr 03 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.6176 | 1.48 | 2,516 |
| Apr 02 2024 | 1.51 | -0.06 | -3.53% | 1.52 | 1.62 | 1.44 | 19,412 |
| Apr 01 2024 | 1.5652 | 0.04 | 2.30% | 1.58 | 1.6555 | 1.53 | 15,396 |
| Mar 28 2024 | 1.53 | -0.02 | -0.97% | 1.58 | 1.58 | 1.52 | 19,454 |
| Mar 27 2024 | 1.545 | -0.03 | -1.59% | 1.55 | 1.6047 | 1.5101 | 28,627 |
| Mar 26 2024 | 1.57 | 0.07 | 4.67% | 1.55 | 1.62 | 1.50 | 9,195 |
| Mar 25 2024 | 1.50 | -0.03 | -1.96% | 1.51 | 1.5411 | 1.4635 | 5,779 |
| Mar 22 2024 | 1.53 | 0.07 | 4.79% | 1.50 | 1.5663 | 1.48 | 10,088 |
| Mar 21 2024 | 1.46 | 0.08 | 5.60% | 1.35 | 1.4931 | 1.35 | 9,449 |
| Mar 20 2024 | 1.3826 | 0.02 | 1.66% | 1.40 | 1.4254 | 1.38 | 6,113 |
| Mar 19 2024 | 1.36 | -0.05 | -3.55% | 1.34 | 1.42 | 1.34 | 9,141 |
| Mar 18 2024 | 1.41 | 0.02 | 1.44% | 1.42 | 1.43 | 1.32 | 15,139 |
| Mar 15 2024 | 1.39 | 0.01 | 0.72% | 1.36 | 1.43 | 1.36 | 8,626 |
| Mar 14 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.4099 | 1.30 | 13,455 |
| Mar 13 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.4478 | 1.35 | 26,497 |
| Mar 12 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 1.37 | 4,143 |
| Mar 11 2024 | 1.38 | -0.11 | -7.38% | 1.46 | 1.47 | 1.342 | 17,175 |
| Mar 08 2024 | 1.4899 | 0.03 | 2.05% | 1.45 | 1.5099 | 1.40 | 12,980 |
| Mar 07 2024 | 1.46 | 0.06 | 4.29% | 1.42 | 1.4799 | 1.35 | 7,173 |
| Mar 06 2024 | 1.40 | 0.05 | 3.70% | 1.36 | 1.40 | 1.35 | 9,006 |
| Mar 05 2024 | 1.35 | -0.01 | -0.74% | 1.33 | 1.405 | 1.33 | 8,322 |
| Mar 04 2024 | 1.36 | -0.01 | -0.73% | 1.41 | 1.45 | 1.36 | 13,080 |
| Mar 01 2024 | 1.37 | -0.06 | -4.20% | 1.41 | 1.47 | 1.2101 | 58,505 |
| Feb 29 2024 | 1.43 | -0.03 | -2.06% | 1.48 | 1.516 | 1.39 | 25,790 |
| Feb 28 2024 | 1.4601 | 0.01 | 0.35% | 1.54 | 1.5747 | 1.4601 | 27,876 |
| Feb 27 2024 | 1.455 | -0.04 | -2.36% | 1.55 | 1.55 | 1.43 | 28,508 |
| Feb 26 2024 | 1.4901 | 0.06 | 4.20% | 1.45 | 1.527 | 1.42 | 7,310 |
| Feb 23 2024 | 1.4301 | -0.09 | -5.91% | 1.54 | 1.5567 | 1.40 | 25,837 |
| Feb 22 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.61 | 1.52 | 4,058 |
| Feb 21 2024 | 1.62 | -0.03 | -1.52% | 1.63 | 1.665 | 1.5301 | 4,642 |
