NextPlat Corporation (NXPL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0933 | -13.5217391304 | 0.69 | 0.69 | 0.5506 | 44922 | 0.59574722 | CS |
| 4 | 0.0277 | 4.86818980668 | 0.569 | 0.7299 | 0.49 | 116558 | 0.57248061 | CS |
| 12 | -0.4032 | -40.3240324032 | 0.9999 | 1.0361 | 0.43 | 221283 | 0.69762122 | CS |
| 26 | -0.3033 | -33.7 | 0.9 | 2.3 | 0.43 | 305614 | 1.1883516 | CS |
| 52 | -0.5833 | -49.4322033898 | 1.18 | 2.3 | 0.43 | 189292 | 1.16398764 | CS |
| 156 | -1.3933 | -70.0150753769 | 1.99 | 4.26 | 0.43 | 151694 | 1.60987432 | CS |
| 260 | -3.3333 | -84.8167938931 | 3.93 | 4.26 | 0.43 | 139598 | 1.6347184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 0.593 | -0.006 | -1.00 | 0.5699999 | 0.635 | 0.5699999 | 41436 |
| 1747694100 | 0.599 | 0.019 | 3.28 | 0.5626 | 0.599 | 0.5558 | 18762 |
| 1747434900 | 0.58 | 0.003198 | 0.55 | 0.5758 | 0.6307 | 0.5605 | 34707 |
| 1747348500 | 0.576802 | -0.063198 | -9.87 | 0.6066 | 0.61 | 0.5506 | 81339 |
| 1747262100 | 0.64 | -0.029 | -4.33 | 0.6899999 | 0.6899999 | 0.61 | 48366 |
| 1747175700 | 0.669 | 0.079 | 13.39 | 0.6358 | 0.6889999 | 0.583 | 162743 |
| 1747089300 | 0.59 | 0.0399 | 7.25 | 0.589 | 0.61 | 0.5501 | 114665 |
| 1746830100 | 0.5501 | 0.017599 | 3.30 | 0.5175 | 0.59 | 0.51 | 73943 |
| 1746743700 | 0.532501 | 0.007601 | 1.45 | 0.5249 | 0.545 | 0.5071 | 63457 |
| 1746657300 | 0.5249 | -0.0022 | -0.42 | 0.527 | 0.5363 | 0.5018 | 40932 |
| 1746570900 | 0.5271 | -0.0029 | -0.55 | 0.5155999 | 0.5449 | 0.5155999 | 63214 |
| 1746484500 | 0.53 | -0.006 | -1.12 | 0.54 | 0.545 | 0.514 | 15446 |
| 1746225300 | 0.536 | -0.0101 | -1.85 | 0.54 | 0.5699 | 0.5135 | 46685 |
| 1746138900 | 0.5461 | -0.0139 | -2.48 | 0.5432 | 0.5806 | 0.5415 | 87631 |
| 1746052500 | 0.56 | 0.0195 | 3.61 | 0.523 | 0.6 | 0.523 | 115122 |
| 1745966100 | 0.5405 | -0.0099 | -1.80 | 0.56 | 0.575 | 0.525 | 90022 |
| 1745879700 | 0.5504 | -0.0276 | -4.78 | 0.5647 | 0.59 | 0.5302 | 197543 |
| 1745620500 | 0.578 | 0.029901 | 5.46 | 0.55 | 0.7299 | 0.5137 | 907558 |
| 1745534100 | 0.548099 | 0.038099 | 7.47 | 0.524 | 0.55 | 0.49 | 62372 |
| 1745447700 | 0.51 | -0.02 | -3.77 | 0.5689999 | 0.5689999 | 0.5023 | 65209 |
| 1745361300 | 0.53 | 0.0502 | 10.46 | 0.4798 | 0.6 | 0.465 | 108326 |
| 1745274900 | 0.4798 | -0.0142 | -2.87 | 0.4792 | 0.485 | 0.46 | 69416 |
| 1744929300 | 0.494 | 0.018 | 3.78 | 0.498 | 0.498 | 0.43 | 106677 |
| 1744842900 | 0.476 | -0.0366 | -7.14 | 0.524 | 0.5356 | 0.47 | 86589 |
| 1744756500 | 0.5125999 | -0.0375 | -6.82 | 0.5116 | 0.549899 | 0.5 | 115482 |
| 1744670100 | 0.5501 | -0.0658 | -10.68 | 0.58 | 0.5985 | 0.55 | 276443 |
| 1744410900 | 0.6159 | -0.0562 | -8.36 | 0.64 | 0.65 | 0.555 | 401085 |
| 1744324500 | 0.6721 | -0.1279 | -15.99 | 0.7453999 | 0.7598 | 0.6321 | 5040369 |
| 1744238100 | 0.8 | 0.12255 | 18.09 | 0.6922 | 0.8 | 0.63 | 3327104 |
| 1744151700 | 0.67745 | 0.00725 | 1.08 | 0.682 | 0.798 | 0.633 | 33996 |
| 1744065300 | 0.6702 | -0.0178 | -2.59 | 0.699 | 0.8265 | 0.6702 | 26321 |
| 1743806100 | 0.6879999 | -0.0822 | -10.67 | 0.75 | 0.7699 | 0.6461 | 76961 |
| 1743719700 | 0.7702 | -0.0234 | -2.95 | 0.7674 | 0.807 | 0.7674 | 35110 |
| 1743633300 | 0.7936 | -0.0154 | -1.90 | 0.789 | 0.838 | 0.789 | 42184 |
| 1743546900 | 0.809 | -0.0218 | -2.62 | 0.8224 | 0.86 | 0.7724 | 100076 |
| 1743460500 | 0.8308 | -0.0192 | -2.26 | 0.857 | 0.857 | 0.81055 | 35036 |
| 1743201300 | 0.85 | -0.085 | -9.09 | 0.94 | 0.9933 | 0.8208 | 60013 |
| 1743114900 | 0.935 | -0.005 | -0.53 | 0.935 | 0.97 | 0.9063 | 26096 |
| 1743028500 | 0.94 | 0.0166 | 1.80 | 0.96 | 0.96 | 0.91 | 18238 |
| 1742942100 | 0.9234 | -0.0067 | -0.72 | 0.9022 | 0.9383 | 0.9022 | 38156 |
| 1742855700 | 0.9301 | -0.0899 | -8.81 | 1.03 | 1.03 | 0.9001 | 113938 |
| 1742596500 | 1.02 | 0.06 | 5.73 | 0.9574 | 1.02 | 0.93 | 141545 |
| 1742510100 | 0.9647 | 0.0137 | 1.44 | 0.976 | 0.98 | 0.915201 | 12252 |
| 1742423700 | 0.951 | 0.001 | 0.11 | 0.9536 | 0.9859 | 0.911 | 11360 |
| 1742337300 | 0.95 | -0.05 | -5.00 | 0.9724 | 1 | 0.95 | 27707 |
| 1742250900 | 1 | 0 | 0.00 | 0.99 | 1.03 | 0.952 | 28485 |
| 1741991700 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.9531 | 28693 |
| 1741905300 | 1.01 | 0.06 | 6.30 | 0.9501 | 1.0361 | 0.92 | 27845 |
| 1741818900 | 0.9501 | 0.0247 | 2.67 | 0.865 | 0.98 | 0.865 | 40445 |
| 1741732500 | 0.9254 | -0.0046 | -0.49 | 0.923 | 0.949 | 0.84 | 33991 |
| 1741646100 | 0.93 | -0.06 | -6.06 | 0.96 | 0.98 | 0.93 | 17831 |
| 1741390500 | 0.99 | 0.0699 | 7.60 | 0.95 | 0.99 | 0.94 | 38284 |
| 1741304100 | 0.9201 | -0.0199 | -2.12 | 0.96 | 0.9725 | 0.9 | 18992 |
| 1741217700 | 0.94 | 0.02 | 2.17 | 0.9206 | 0.96 | 0.8801 | 22810 |
| 1741131300 | 0.92 | -0.01 | -1.08 | 0.91 | 0.9464 | 0.8891 | 41810 |
| 1741044900 | 0.93 | -0.05 | -5.10 | 0.99 | 1 | 0.9202 | 31783 |
| 1740785700 | 0.98 | 0.0338 | 3.57 | 0.95 | 1 | 0.92 | 41112 |
| 1740699300 | 0.9462 | -0.0192 | -1.99 | 0.978 | 0.9898 | 0.9188 | 19512 |
| 1740612900 | 0.9654 | -0.0137 | -1.40 | 0.99 | 1 | 0.961 | 46984 |
| 1740526500 | 0.9791 | 0.0691 | 7.59 | 0.9031 | 0.99 | 0.865 | 106671 |
| 1740440100 | 0.91 | -0.07 | -7.14 | 0.991 | 0.991 | 0.9 | 179295 |
| 1740180900 | 0.98 | -0.019846 | -1.98 | 0.991 | 1.04 | 0.9407 | 55970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
