Nextplat Corp (NXPL) Historical Stock Data
1.50 ↓0.01 (-0.66%)
As of January 31, 2023, 10:13am EST.
Historical Data
In the past 30 trading days, NXPL is down -0.02% a day on average. There have been 10 days where Nextplat Corp closed green and 20 days where NXPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1.55 | 1.51 | ↓$0.03 (-2.27%) | 1.47 | 1.55 | 2.76K |
| 2023-01-27 | 1.41 | 1.52 | ↑$0.11 (7.76%) | 1.41 | 1.56 | 23.33K |
| 2023-01-26 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.49 | 20.99K |
| 2023-01-25 | 1.46 | 1.42 | ↓$0.04 (-2.73%) | 1.41 | 1.46 | 3.91K |
| 2023-01-24 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.44 | 7.29K |
| 2023-01-23 | 1.40 | 1.36 | ↓$0.04 (-3.11%) | 1.36 | 1.47 | 3.32K |
| 2023-01-20 | 1.45 | 1.42 | ↓$0.03 (-2.08%) | 1.42 | 1.51 | 4.46K |
| 2023-01-19 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.39 | 1.51 | 45.01K |
| 2023-01-18 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.38 | 1.50K |
| 2023-01-17 | 1.43 | 1.41 | ↓$0.02 (-1.12%) | 1.35 | 1.47 | 33.01K |
| 2023-01-13 | 1.36 | 1.38 | ↑$0.02 (1.36%) | 1.36 | 1.47 | 14.22K |
| 2023-01-12 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.32 | 1.50 | 28.82K |
| 2023-01-11 | 1.44 | 1.44 | ↓$0.00 (-0.35%) | 1.38 | 1.50 | 14.70K |
| 2023-01-10 | 1.55 | 1.49 | ↓$0.06 (-3.87%) | 1.43 | 1.55 | 10.72K |
| 2023-01-09 | 1.53 | 1.56 | ↑$0.03 (1.64%) | 1.51 | 1.57 | 7.23K |
| 2023-01-06 | 1.42 | 1.54 | ↑$0.12 (8.47%) | 1.40 | 1.63 | 24.38K |
| 2023-01-05 | 1.45 | 1.58 | ↑$0.13 (8.97%) | 1.45 | 1.64 | 31.18K |
| 2023-01-04 | 1.47 | 1.42 | ↓$0.05 (-3.42%) | 1.38 | 1.48 | 5.69K |
| 2023-01-03 | 1.42 | 1.41 | ↓$0.01 (-1.05%) | 1.33 | 1.45 | 6.30K |
| 2022-12-30 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.21 | 1.41 | 64.67K |
| 2022-12-29 | 1.42 | 1.27 | ↓$0.15 (-10.56%) | 1.27 | 1.59 | 85.16K |
| 2022-12-28 | 1.54 | 1.40 | ↓$0.14 (-9.09%) | 1.34 | 1.65 | 76.99K |
| 2022-12-27 | 1.88 | 1.61 | ↓$0.27 (-14.36%) | 1.61 | 2.02 | 51.29K |
| 2022-12-23 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.88 | 2.08 | 16.43K |
| 2022-12-22 | 2.02 | 1.97 | ↓$0.05 (-2.65%) | 1.85 | 2.02 | 53.83K |
| 2022-12-21 | 1.75 | 1.92 | ↑$0.17 (9.71%) | 1.65 | 2.05 | 241.27K |
| 2022-12-20 | 1.35 | 1.75 | ↑$0.40 (29.63%) | 1.34 | 1.80 | 187.44K |
| 2022-12-19 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.45 | 45.83K |
| 2022-12-16 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.29 | 1.48 | 35.12K |
| 2022-12-15 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.40 | 1.46 | 1.66K |
Create an account or log in to view more rows.
$NXPL coming now
$NXPL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NXPL buy the dip were blasting off
$NXPL hope everyone has a good weekend
$NXPL has just been halted from trading due to volatility.
$NXPL has just been halted from trading due to volatility.
$NXPL cup and handle!
$NXPL peak frustration
$NXPL Now I'm worried....
$NXPL When in doubt
zoom out. ??