NextPlat Corporation (NXPL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 14.4230769231 | 1.04 | 1.3 | 1.04 | 52626 | 1.16018859 | CS |
| 4 | 0.1 | 9.17431192661 | 1.09 | 1.3 | 1 | 38666 | 1.1309908 | CS |
| 12 | -0.03 | -2.45901639344 | 1.22 | 1.52 | 1 | 55221 | 1.18690561 | CS |
| 26 | -0.47 | -28.313253012 | 1.66 | 2.68 | 1 | 431471 | 1.78918478 | CS |
| 52 | -1.21 | -50.4166666667 | 2.4 | 3.08 | 1 | 220024 | 1.79807387 | CS |
| 156 | -2.74 | -69.7201017812 | 3.93 | 4.26 | 1 | 113207 | 1.93785512 | CS |
| 260 | -2.74 | -69.7201017812 | 3.93 | 4.26 | 1 | 113207 | 1.93785512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.19 | -0.01 | -0.83 | 1.21 | 1.2599 | 1.19 | 29835 |
| 1721342100 | 1.2 | 0.05 | 4.35 | 1.16 | 1.3 | 1.16 | 86950 |
| 1721255700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.12 | 9552 |
| 1721169300 | 1.1399999 | 0.01 | 1.19 | 1.1399999 | 1.17 | 1.09 | 50253 |
| 1721082900 | 1.1266 | -0.02 | -2.03 | 1.17 | 1.1989 | 1.1266 | 49746 |
| 1720823700 | 1.15 | 0.1 | 9.52 | 1.04 | 1.21 | 1.04 | 66628 |
| 1720737300 | 1.05 | 0.03 | 2.44 | 1.06 | 1.09 | 1.04 | 7251 |
| 1720650900 | 1.025 | 0 | 0.49 | 1.01 | 1.0389 | 1 | 17558 |
| 1720564500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.07 | 1.0149999 | 22510 |
| 1720478100 | 1.04 | 0.01 | 0.92 | 1.05 | 1.07 | 1.04 | 5841 |
| 1720218900 | 1.0305 | -0.03 | -2.78 | 1.02 | 1.04 | 1.0013 | 23647 |
| 1720040640 | 1.06 | 0 | 0.00 | 1.04 | 1.075 | 1.02 | 30015 |
| 1719959700 | 1.06 | -0.01 | -0.93 | 1.1299999 | 1.1299999 | 1.05 | 22168 |
| 1719873300 | 1.07 | -0.07 | -6.14 | 1.09 | 1.12 | 1.0501 | 19643 |
| 1719614100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719527700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1 | 15639 |
| 1719441300 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.17 | 1.1 | 65341 |
| 1719354900 | 1.11 | -0.06 | -4.72 | 1.15 | 1.17 | 1.1001 | 37822 |
| 1719268500 | 1.165 | -0.01 | -0.43 | 1.1299999 | 1.21 | 1.1279999 | 132258 |
| 1719009300 | 1.17 | 0.09 | 7.83 | 1.09 | 1.17 | 1.07 | 33171 |
| 1718922900 | 1.085 | 0.05 | 5.34 | 1.06 | 1.1 | 1.03 | 68702 |
| 1718750100 | 1.03 | -0.07 | -6.36 | 1.11 | 1.11 | 1.03 | 20715 |
| 1718663700 | 1.1 | 0.02 | 1.38 | 1.07 | 1.12 | 1.07 | 14055 |
| 1718404500 | 1.085 | 0 | 0.46 | 1.12 | 1.12 | 1.0801 | 20806 |
| 1718318100 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1385 | 1.065 | 63749 |
| 1718231700 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.16 | 1.1 | 30644 |
| 1718145300 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.184 | 1.1201 | 10856 |
| 1718058900 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.19 | 1.12 | 40432 |
| 1717799700 | 1.15 | 0 | 0.00 | 1.15 | 1.1701 | 1.15 | 21655 |
| 1717713300 | 1.15 | -0.01 | -0.43 | 1.15 | 1.2 | 1.15 | 23937 |
| 1717626900 | 1.155 | -0.02 | -2.11 | 1.17 | 1.175 | 1.11 | 34170 |
| 1717540500 | 1.1799 | -0 | -0.01 | 1.175 | 1.19 | 1.1601 | 19719 |
| 1717454100 | 1.18 | 0.01 | 0.85 | 1.15 | 1.1871 | 1.15 | 21399 |
| 1717194900 | 1.17 | 0.01 | 0.86 | 1.16 | 1.1916 | 1.16 | 23950 |
| 1717108500 | 1.16 | 0.03 | 2.65 | 1.17 | 1.1938 | 1.1299999 | 28027 |
| 1717022100 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.18 | 1.11 | 17374 |
| 1716935700 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.1 | 24994 |
| 1716590100 | 1.1 | 0.02 | 1.85 | 1.1 | 1.15 | 1.0904 | 21919 |
| 1716503700 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1399999 | 1.08 | 78821 |
| 1716417300 | 1.1399999 | 0 | 0.00 | 1.06 | 1.17 | 1.06 | 72101 |
| 1716330900 | 1.1399999 | -0.06 | -5.00 | 1.18 | 1.2058 | 1.116 | 138286 |
| 1716244500 | 1.2 | -0.04 | -3.23 | 1.23 | 1.28 | 1.16 | 393655 |
| 1715985300 | 1.24 | -0.04 | -3.17 | 1.29 | 1.292 | 1.24 | 19882 |
| 1715898900 | 1.2806 | 0 | 0.05 | 1.32 | 1.32 | 1.26 | 19275 |
| 1715812500 | 1.28 | -0.05 | -3.76 | 1.35 | 1.52 | 1.2165999 | 318286 |
| 1715726100 | 1.33 | 0.11 | 8.57 | 1.21 | 1.365 | 1.1299999 | 186605 |
| 1715639700 | 1.225 | -0.03 | -2.75 | 1.27 | 1.3299 | 1.2 | 74399 |
| 1715380500 | 1.2597 | 0.03 | 2.41 | 1.25 | 1.29 | 1.215 | 37014 |
| 1715294100 | 1.23 | 0 | 0.00 | 1.22 | 1.27 | 1.2 | 39519 |
| 1715207700 | 1.23 | 0.02 | 1.65 | 1.21 | 1.26 | 1.2 | 79736 |
| 1715121300 | 1.21 | -0.02 | -1.63 | 1.25 | 1.27 | 1.17 | 85470 |
| 1715034900 | 1.23 | 0.01 | 0.82 | 1.22 | 1.3 | 1.22 | 55710 |
| 1714775700 | 1.22 | 0.05 | 4.27 | 1.17 | 1.2649 | 1.17 | 29110 |
| 1714689300 | 1.17 | -0.13 | -10.00 | 1.28 | 1.31 | 1.17 | 62092 |
| 1714602900 | 1.3 | 0.03 | 2.36 | 1.27 | 1.34 | 1.2638 | 15097 |
| 1714516500 | 1.27 | 0.03 | 2.42 | 1.26 | 1.3569 | 1.23 | 78585 |
| 1714430100 | 1.24 | 0.04 | 3.64 | 1.18 | 1.28 | 1.18 | 50739 |
| 1714170900 | 1.1964999 | -0.01 | -1.12 | 1.22 | 1.22 | 1.18 | 54899 |
| 1714084500 | 1.21 | -0.05 | -3.97 | 1.22 | 1.26 | 1.1399999 | 39504 |
| 1713998100 | 1.26 | 0.08 | 6.78 | 1.18 | 1.2964 | 1.15 | 144352 |
| 1713911700 | 1.18 | -0.02 | -1.67 | 1.19 | 1.22 | 1.15 | 162888 |
| 1713825300 | 1.2 | 0 | 0.00 | 1.22 | 1.26 | 1.19 | 83044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
