Nextplat Corp (NXPL) Historical Stock Data
1.24 ↑0.04 (3.64%)
As of April 29, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, NXPL is down -1.29% a day on average. There have been 11 days where Nextplat Corp closed green and 19 days where NXPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.18 | 1.28 | 50.74K |
| 2024-04-26 | 1.20 | 1.20 | ↓$0.00 (-0.29%) | 1.18 | 1.22 | 54.90K |
| 2024-04-25 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.14 | 1.26 | 39.50K |
| 2024-04-24 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.15 | 1.30 | 144.55K |
| 2024-04-23 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 163.11K |
| 2024-04-22 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.24 | 84.85K |
| 2024-04-19 | 1.31 | 1.20 | ↓$0.11 (-8.40%) | 1.18 | 1.34 | 223.41K |
| 2024-04-18 | 1.35 | 1.32 | ↓$0.04 (-2.59%) | 1.31 | 1.39 | 176.57K |
| 2024-04-17 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.34 | 1.46 | 218.32K |
| 2024-04-16 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.23 | 1.58 | 849.44K |
| 2024-04-15 | 1.57 | 1.48 | ↓$0.09 (-5.73%) | 1.42 | 1.61 | 1.35M |
| 2024-04-12 | 2.49 | 1.87 | ↓$0.62 (-24.90%) | 1.78 | 2.68 | 45.63M |
| 2024-04-11 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 1.27M |
| 2024-04-10 | 1.46 | 1.39 | ↓$0.07 (-4.46%) | 1.34 | 1.46 | 9.33K |
| 2024-04-09 | 1.50 | 1.49 | ↓$0.01 (-0.58%) | 1.40 | 1.50 | 3.75K |
| 2024-04-08 | 1.49 | 1.48 | ↓$0.01 (-0.74%) | 1.46 | 1.52 | 2.94K |
| 2024-04-05 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.49 | 1.53 | 1.98K |
| 2024-04-04 | 1.48 | 1.54 | ↑$0.06 (4.05%) | 1.47 | 1.54 | 1.92K |
| 2024-04-03 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.48 | 1.62 | 2.66K |
| 2024-04-02 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.44 | 1.62 | 19.42K |
| 2024-04-01 | 1.58 | 1.57 | ↓$0.01 (-0.94%) | 1.53 | 1.66 | 15.40K |
| 2024-03-28 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.52 | 1.58 | 19.45K |
| 2024-03-27 | 1.57 | 1.55 | ↓$0.03 (-1.59%) | 1.51 | 1.60 | 28.63K |
| 2024-03-26 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.50 | 1.62 | 9.20K |
| 2024-03-25 | 1.48 | 1.50 | ↑$0.02 (1.47%) | 1.46 | 1.54 | 5.78K |
| 2024-03-22 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.48 | 1.57 | 10.09K |
| 2024-03-21 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.35 | 1.49 | 9.45K |
| 2024-03-20 | 1.40 | 1.38 | ↓$0.02 (-1.24%) | 1.38 | 1.43 | 6.11K |
| 2024-03-19 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.36 | 1.42 | 9.14K |
| 2024-03-18 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.32 | 1.42 | 15.14K |
Create an account or log in to view more rows.
$NXPL warming up
$NXPL Shorts talk the talk but cant walk the walk
$NXPL oversold! Buy the dip
$NXPL prepare your cash to buy dip
$NXPL what calls are you guys jacked to the tits on?
$NXPL Games being played here.
$NXPL Bullish AF ??
$NXPL Starting a small position
$NXPL has just been halted from trading due to volatility.
$NXPL nothing drops