NextPlat Corporation (NXPLW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.2501 | -0.099699 | -28.50 | 0.31 | 0.3387 | 0.2501 | 2600 |
| 1722033300 | 0.349799 | 0.049799 | 16.60 | 0.3 | 0.5152 | 0.19 | 24403 |
| 1721946900 | 0.3 | -0.0694 | -18.79 | 0.30667 | 0.30667 | 0.2822 | 2595 |
| 1721860500 | 0.3694 | 0 | 0.00 | 0.35 | 0.3694 | 0.35 | 5 |
| 1721774100 | 0.3694 | -0.0096 | -2.53 | 0.2811 | 0.3694 | 0.2811 | 820 |
| 1721687700 | 0.379 | -0.0007 | -0.18 | 0.379 | 0.49 | 0.379 | 756 |
| 1721428500 | 0.3797 | -0.0001 | -0.03 | 0.377 | 0.3797 | 0.377 | 322 |
| 1721342100 | 0.3798 | -0.0072 | -1.86 | 0.38 | 0.38 | 0.3798 | 395 |
| 1721255700 | 0.387 | 0.0871 | 29.04 | 0.3899 | 0.3899 | 0.31 | 10618 |
| 1721169300 | 0.2999 | 0.0499 | 19.96 | 0.27 | 0.3 | 0.27 | 3829 |
| 1721082900 | 0.25 | -0.07 | -21.88 | 0.32 | 0.34995 | 0.1945 | 8379 |
| 1720823700 | 0.32 | 0.0101 | 3.26 | 0.3 | 0.32 | 0.27 | 6102 |
| 1720737300 | 0.3099 | -0.0101 | -3.16 | 0.3099 | 0.3099 | 0.3099 | 244 |
| 1720650900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1720564500 | 0.32 | -0.0425 | -11.72 | 0.3625 | 0.3625 | 0.32 | 402 |
| 1720478100 | 0.3625 | 0.1025 | 39.42 | 0.2889 | 0.3625 | 0.2889 | 475 |
| 1720218900 | 0.26 | -0.0501 | -16.16 | 0.3201 | 0.35 | 0.26 | 5858 |
| 1720040640 | 0.3101 | 0.0047 | 1.54 | 0.3101 | 0.399599 | 0.3101 | 1004 |
| 1719959700 | 0.3054 | -0.0546 | -15.17 | 0.31 | 0.31 | 0.3054 | 4704 |
| 1719873300 | 0.36 | -0.0297 | -7.62 | 0.330101 | 0.36 | 0.330101 | 905 |
| 1719614100 | 0.3897 | 0.0498 | 14.65 | 0.34 | 0.3897 | 0.34 | 353 |
| 1719527700 | 0.3399 | -0.0098 | -2.80 | 0.300001 | 0.38 | 0.2999 | 5400 |
| 1719441300 | 0.3497 | -0.0637 | -15.41 | 0.3501 | 0.3501 | 0.3497 | 300 |
| 1719354900 | 0.4134 | 0.0234 | 6.00 | 0.423 | 0.423 | 0.34 | 1701 |
| 1719268500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.33 | 27180 |
| 1719009300 | 0.4 | 0 | 0.00 | 0.49 | 0.49 | 0.4 | 16 |
| 1718922900 | 0.4 | 0 | 0.00 | 0.45 | 0.45 | 0.4 | 130 |
| 1718750100 | 0.4 | -0.09 | -18.37 | 0.4922 | 0.6 | 0.4 | 1205 |
| 1718663700 | 0.49 | 0 | 0.00 | 0.59 | 0.59 | 0.49 | 20 |
| 1718404500 | 0.49 | 0 | 0.00 | 0.4 | 0.49 | 0.4 | 98 |
| 1718318100 | 0.49 | 0.02 | 4.26 | 0.4099999 | 0.49 | 0.4099999 | 906 |
| 1718231700 | 0.47 | 0.129 | 37.83 | 0.43 | 0.47 | 0.2919 | 1208 |
| 1718145300 | 0.341 | -0.159 | -31.80 | 0.46 | 0.509899 | 0.3 | 11773 |
| 1718058900 | 0.5 | 0.05 | 11.11 | 0.51 | 0.51 | 0.5 | 914 |
| 1717799700 | 0.45 | -0.1 | -18.18 | 0.58 | 0.666 | 0.45 | 6549 |
| 1717713300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 6 |
| 1717626900 | 0.55 | 0.05 | 10.00 | 0.549 | 0.55 | 0.549 | 235 |
| 1717540500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717454100 | 0.5 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 337 |
| 1717194900 | 0.5 | 0 | 0.00 | 0.498 | 0.5 | 0.498 | 140 |
| 1717108500 | 0.5 | 0 | 0.00 | 0.529 | 0.529 | 0.5 | 2 |
| 1717022100 | 0.5 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 30 |
| 1716935700 | 0.5 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 180 |
| 1716590100 | 0.5 | -0.046 | -8.42 | 0.65 | 0.65 | 0.4112 | 4944 |
| 1716503700 | 0.546 | 0.1021 | 23.00 | 0.55 | 0.55 | 0.4423 | 518 |
| 1716417300 | 0.4439 | 0.0039 | 0.89 | 0.4439 | 0.4439 | 0.4439 | 191 |
| 1716330900 | 0.44 | 0.011 | 2.56 | 0.44 | 0.44 | 0.44 | 108 |
| 1716244500 | 0.429 | 0 | 0.00 | 0.429 | 0.429 | 0.429 | 1 |
| 1715985300 | 0.429 | -0.001 | -0.23 | 0.429 | 0.429 | 0.403025 | 325 |
| 1715898900 | 0.43 | -0.069 | -13.83 | 0.43 | 0.43 | 0.43 | 755 |
| 1715812500 | 0.499 | 0 | 0.00 | 0.47 | 0.499 | 0.47 | 257 |
| 1715726100 | 0.499 | 0.11 | 28.28 | 0.389 | 0.499 | 0.379 | 2130 |
| 1715639700 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 0 |
| 1715380500 | 0.389 | 0.009 | 2.37 | 0.333211 | 0.389 | 0.333211 | 497 |
| 1715294100 | 0.38 | 0.0226 | 6.32 | 0.3473 | 0.38 | 0.3473 | 225 |
| 1715207700 | 0.3574 | 0.0101 | 2.91 | 0.3438 | 0.417599 | 0.23 | 15101 |
| 1715121300 | 0.3473 | -0.0675 | -16.27 | 0.4 | 0.4 | 0.2673 | 10980 |
| 1715034900 | 0.4148 | 0.05485 | 15.24 | 0.3999 | 0.4148 | 0.3999 | 218 |
| 1714775700 | 0.35995 | -0.07945 | -18.08 | 0.418 | 0.418 | 0.35995 | 873 |
| 1714689300 | 0.4394 | 0 | 0.00 | 0.439 | 0.4394 | 0.439 | 50 |
| 1714602900 | 0.4394 | 0 | 0.00 | 0.419 | 0.4394 | 0.419 | 92 |
| 1714516500 | 0.4394 | 0.0993 | 29.20 | 0.4 | 0.4394 | 0.4 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
