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 | 0.3001 | 33.7228902124 | 0.8899 | 1.31 | 0.8411 | 386568 | 1.09297378 | CS |
| 4 | 0.16 | 15.5339805825 | 1.03 | 1.31 | 0.71 | 157228 | 1.01510753 | CS |
| 12 | -0.22 | -15.6028368794 | 1.41 | 1.44 | 0.71 | 77241 | 1.05408546 | CS |
| 26 | 0.12 | 11.214953271 | 1.07 | 1.49 | 0.71 | 97722 | 1.05813254 | CS |
| 52 | -0.41 | -25.625 | 1.6 | 2.68 | 0.71 | 260159 | 1.65818751 | CS |
| 156 | -2.74 | -69.7201017812 | 3.93 | 4.26 | 0.71 | 112864 | 1.81292779 | CS |
| 260 | -2.74 | -69.7201017812 | 3.93 | 4.26 | 0.71 | 112864 | 1.81292779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734392100 | 0.9094 | 0.0184 | 2.07 | 0.9 | 1.04 | 0.8721 | 316238 |
| 1734132900 | 0.891 | -0.079 | -8.14 | 0.8699 | 1.0023 | 0.86 | 97089 |
| 1734046500 | 0.97 | -0.28 | -22.40 | 1.28 | 1.28 | 0.87 | 343873 |
| 1733960100 | 1.25 | 0.25 | 25.01 | 1.01 | 1.31 | 1 | 911949 |
| 1733873700 | 0.9999 | 0.1049 | 11.72 | 0.865 | 1.11 | 0.8411 | 292468 |
| 1733787300 | 0.895 | 0.145 | 19.33 | 0.85 | 0.9899 | 0.81 | 474235 |
| 1733528100 | 0.75 | -0.006 | -0.79 | 0.756 | 0.7574999 | 0.71 | 55457 |
| 1733441700 | 0.756 | -0.049 | -6.09 | 0.805 | 0.8189999 | 0.7292 | 70584 |
| 1733355300 | 0.805 | -0.011 | -1.35 | 0.802 | 0.85 | 0.7661 | 17139 |
| 1733268900 | 0.8159999 | -0.0077 | -0.93 | 0.83 | 0.83 | 0.802 | 13986 |
| 1733182500 | 0.8237 | 0.0311 | 3.92 | 0.8002 | 0.8499 | 0.7925 | 71623 |
| 1732917840 | 0.7926 | -0.0574 | -6.75 | 0.84 | 0.87 | 0.7564 | 45965 |
| 1732750500 | 0.85 | -0.0614 | -6.74 | 0.9 | 0.9999 | 0.8234 | 40313 |
| 1732664100 | 0.9114 | -0.0287 | -3.05 | 0.94 | 1 | 0.8745 | 35363 |
| 1732577700 | 0.9401 | 0.0001 | 0.01 | 0.92 | 1 | 0.92 | 22408 |
| 1732318500 | 0.94 | 0.04 | 4.44 | 0.93 | 0.98 | 0.8569 | 36890 |
| 1732232100 | 0.9 | -0.0582 | -6.07 | 0.9 | 1.01 | 0.7501 | 148822 |
| 1732145700 | 0.9582 | -0.0318 | -3.21 | 0.99 | 1.0170999 | 0.904 | 6806 |
| 1732059300 | 0.99 | 0 | 0.00 | 1.04 | 1.06 | 0.99 | 35888 |
| 1731972900 | 0.99 | 0.0548 | 5.86 | 0.97 | 1.04 | 0.937 | 45495 |
| 1731713700 | 0.9352 | 0.0823 | 9.65 | 0.95 | 0.95 | 0.9 | 41438 |
| 1731627300 | 0.8529 | -0.317 | -27.10 | 1.05 | 1.09 | 0.8199999 | 233344 |
| 1731540900 | 1.1699 | 0.02 | 1.73 | 1.17 | 1.19 | 1.1301 | 9130 |
| 1731454500 | 1.15 | 0.05 | 4.55 | 1.09 | 1.15 | 1.09 | 22119 |
| 1731368100 | 1.1 | -0.04 | -3.50 | 1.15 | 1.1686 | 1.1 | 12178 |
| 1731108900 | 1.1399 | 0.05 | 4.58 | 1.08 | 1.1495 | 1.07 | 12722 |
| 1731022500 | 1.09 | -0.1 | -8.40 | 1.15 | 1.1996 | 1.09 | 50814 |
| 1730936100 | 1.1899 | 0.01 | 0.84 | 1.15 | 1.21 | 1.15 | 7839 |
| 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 | 4763 |
| 1730500500 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.1399999 | 1.09 | 18072 |
| 1730414100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.1001 | 46300 |
| 1730327700 | 1.11 | -0.03 | -2.63 | 1.17 | 1.17 | 1.1 | 17742 |
| 1730241300 | 1.1399999 | -0 | -0.03 | 1.15 | 1.1994 | 1.1 | 38238 |
| 1730154900 | 1.1403 | 0.04 | 3.66 | 1.11 | 1.238 | 1.09 | 36407 |
| 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 | 32435 |
| 1729636500 | 1.1145 | -0.02 | -1.37 | 1.12 | 1.1955 | 1.11 | 21625 |
| 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 | 34689 |
| 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 | 1.36 | 1.16 | 99660 |
| 1728340500 | 1.18 | -0.1 | -7.81 | 1.3 | 1.3726 | 1.18 | 64691 |
| 1728081300 | 1.28 | 0.02 | 1.59 | 1.24 | 1.29 | 1.23 | 24071 |
| 1727994900 | 1.26 | 0.03 | 2.44 | 1.23 | 1.32 | 1.1701 | 52915 |
| 1727908500 | 1.23 | -0.07 | -5.38 | 1.33 | 1.33 | 1.165 | 72275 |
| 1727822100 | 1.3 | -0.11 | -7.80 | 1.44 | 1.44 | 1.25 | 114884 |
| 1727735700 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.4342 | 1.36 | 8285 |
| 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 | 10002 |
| 1726698900 | 1.47 | 0.01 | 0.68 | 1.47 | 1.49 | 1.3804 | 57449 |
| 1726612500 | 1.46 | -0.01 | -0.68 | 1.4641 | 1.4777 | 1.3139 | 63327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
