Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

NextPlat Corp (NXPL)

Compare
0.5501
-0.0658
(-10.68%)
At close: April 14 at 4:00:01 PM EDT
0.5131
-0.04
(-6.73%)
Pre-Market: 4:19:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.58000.60000.55000.55000.5500275,400
Apr 11, 20250.64000.65000.56000.62000.6200407,800
Apr 10, 20250.75000.76000.63000.67000.67005,056,500
Apr 9, 20250.69000.80000.63000.80000.80003,623,600
Apr 8, 20250.80000.80000.63000.68000.680034,000
Apr 7, 20250.70000.83000.67000.67000.670026,300
Apr 4, 20250.75000.77000.65000.69000.690077,000
Apr 3, 20250.77000.81000.77000.77000.770035,100
Apr 2, 20250.79000.84000.79000.79000.790042,200
Apr 1, 20250.86000.86000.77000.81000.8100100,100
Mar 31, 20250.86000.86000.81000.83000.830035,000
Mar 28, 20250.99000.99000.82000.85000.850060,400
Mar 27, 20250.94000.97000.91000.94000.940026,100
Mar 26, 20250.96000.96000.91000.94000.940018,200
Mar 25, 20250.90000.94000.90000.92000.920038,200
Mar 24, 20251.03001.03000.90000.93000.9300114,900
Mar 21, 20250.99001.02000.93001.02001.0200141,500
Mar 20, 20250.98000.98000.92000.96000.960012,200
Mar 19, 20250.97000.99000.91000.95000.950011,400
Mar 18, 20250.99001.00000.95000.95000.950027,700
Mar 17, 20250.98001.03000.95001.00001.000028,500
Mar 14, 20251.00001.02000.95001.00001.000028,700
Mar 13, 20250.95001.04000.92001.01001.010028,800
Mar 12, 20250.87000.98000.87000.95000.950040,400
Mar 11, 20250.94000.95000.84000.93000.930034,000
Mar 10, 20250.96000.98000.93000.93000.930018,400
Mar 7, 20250.95000.99000.94000.99000.990038,300
Mar 6, 20250.96000.97000.90000.92000.920019,000
Mar 5, 20250.92000.96000.88000.94000.940022,800
Mar 4, 20250.91000.95000.89000.92000.920041,800
Mar 3, 20250.99001.00000.92000.93000.930033,100
Feb 28, 20250.94001.00000.92000.98000.980041,100
Feb 27, 20250.96000.99000.92000.95000.950019,500
Feb 26, 20250.99001.00000.96000.97000.970047,000
Feb 25, 20250.90000.99000.87000.98000.9800106,600
Feb 24, 20250.99000.99000.90000.91000.9100179,300
Feb 21, 20250.99001.04000.94000.98000.980056,000
Feb 20, 20251.05001.05000.99001.00001.000043,100
Feb 19, 20251.06001.06000.99001.02001.020027,700
Feb 18, 20251.06001.12001.00001.00001.000075,600
Feb 14, 20251.02001.08000.96001.06001.060043,700
Feb 13, 20251.00001.03000.99001.03001.030022,000
Feb 12, 20251.05001.05000.97000.99000.990072,200
Feb 11, 20250.95001.05000.95001.02001.020041,200
Feb 10, 20250.99001.03000.89000.99000.9900228,200
Feb 7, 20251.04001.05000.96000.99000.990025,200
Feb 6, 20251.04001.07000.98001.01001.010065,500
Feb 5, 20251.07001.08000.99001.04001.040027,500
Feb 4, 20251.00001.05001.00001.05001.050038,000
Feb 3, 20251.00001.01000.95001.01001.010092,100
Jan 31, 20251.05001.09001.01001.02001.020063,900
Jan 30, 20251.06001.09001.03001.07001.070062,800
Jan 29, 20251.09001.11001.03001.07001.070060,500
Jan 28, 20251.09001.12001.05001.07001.070081,200
Jan 27, 20251.06001.13001.06001.10001.100082,600
Jan 24, 20251.28001.28001.04001.14001.1400454,700
Jan 23, 20251.12001.35001.12001.27001.2700400,000
Jan 22, 20251.26001.26001.17001.18001.1800140,000
Jan 21, 20251.13001.26001.09001.25001.2500123,600
Jan 17, 20251.07001.16001.07001.11001.110082,300
Jan 16, 20251.06001.13001.06001.09001.090060,600
Jan 15, 20251.12001.16001.06001.08001.0800134,800
Jan 14, 20251.14001.17001.09001.12001.120072,900
Jan 13, 20251.24001.25001.12001.14001.1400170,500
Jan 10, 20251.18001.35001.09001.24001.2400370,500
Jan 8, 20251.51001.51001.18001.23001.2300462,900
Jan 7, 20251.61001.74001.41001.60001.60001,113,000
Jan 6, 20251.08002.30001.08001.73001.730012,602,000
Jan 3, 20251.10001.10001.04001.07001.0700177,000
Jan 2, 20251.08001.15001.07001.09001.090075,500
Dec 31, 20241.10001.13001.08001.08001.0800105,900
Dec 30, 20241.15001.22001.09001.09001.0900155,900
Dec 27, 20241.19001.19001.12001.16001.1600136,900
Dec 26, 20241.12001.23001.08001.18001.1800175,300
Dec 24, 20241.16001.20001.08001.12001.120057,800
Dec 23, 20241.23001.26001.15001.15001.1500137,300
Dec 20, 20241.16001.26001.11001.20001.2000325,200
Dec 19, 20241.35001.35001.12001.15001.1500321,400
Dec 18, 20241.28001.43001.07001.28001.28001,041,000
Dec 17, 20240.92001.24000.92001.14001.14001,212,900
Dec 16, 20240.90001.04000.87000.91000.9100316,400
Dec 13, 20240.87001.00000.86000.89000.890097,100
Dec 12, 20241.28001.28000.87000.97000.9700345,600
Dec 11, 20241.00001.31001.00001.25001.2500922,000
Dec 10, 20240.87001.11000.84001.00001.0000292,700
Dec 9, 20240.85000.99000.81000.90000.9000479,500
Dec 6, 20240.72000.76000.71000.75000.750055,500
Dec 5, 20240.81000.82000.73000.76000.760070,600
Dec 4, 20240.80000.85000.77000.81000.810017,600
Dec 3, 20240.83000.83000.80000.82000.820014,000
Dec 2, 20240.80000.85000.79000.82000.820073,600
Nov 29, 20240.80000.87000.76000.79000.790046,000
Nov 27, 20240.90001.00000.82000.85000.850040,300
Nov 26, 20240.97001.00000.87000.91000.910035,400
Nov 25, 20240.92001.00000.92000.94000.940022,400
Nov 22, 20240.93000.98000.86000.94000.940036,900
Nov 21, 20240.90001.01000.75000.90000.9000148,800
Nov 20, 20241.00001.02000.90000.96000.96006,800
Nov 19, 20241.04001.06000.99000.99000.990035,900
Nov 18, 20240.97001.04000.94000.99000.990045,500
Nov 15, 20240.95000.95000.90000.94000.940041,400
Nov 14, 20241.05001.09000.82000.85000.8500233,300
Nov 13, 20241.17001.19001.13001.17001.17009,100
Nov 12, 20241.09001.15001.09001.15001.150022,700
Nov 11, 20241.15001.17001.10001.10001.100014,900
Nov 8, 20241.08001.15001.07001.14001.140012,700
Nov 7, 20241.15001.20001.09001.09001.090050,900
Nov 6, 20241.15001.21001.15001.19001.19008,000
Nov 5, 20241.14001.20001.14001.18001.18008,400
Nov 4, 20241.14001.19001.14001.16001.16004,800
Nov 1, 20241.10001.14001.09001.14001.140018,100
Oct 31, 20241.11001.14001.10001.12001.120046,300
Oct 30, 20241.11001.17001.10001.11001.110017,700
Oct 29, 20241.11001.20001.10001.14001.140038,200
Oct 28, 20241.11001.24001.09001.14001.140036,400
Oct 25, 20241.10001.12001.07001.10001.100027,600
Oct 24, 20241.09001.10001.07001.08001.080021,200
Oct 23, 20241.18001.19001.07001.10001.100032,400
Oct 22, 20241.12001.20001.11001.11001.110021,600
Oct 21, 20241.21001.25001.13001.13001.130026,800
Oct 18, 20241.22001.22001.15001.18001.180012,700
Oct 17, 20241.23001.23001.15001.18001.180022,700
Oct 16, 20241.20001.20001.15001.20001.200044,100
Oct 15, 20241.16001.19001.13001.19001.190012,000
Oct 14, 20241.09001.15001.09001.11001.110061,100
Oct 11, 20241.16001.17001.09001.09001.090034,700
Oct 10, 20241.14001.20001.10001.13001.130065,900
Oct 9, 20241.24001.25001.12001.12001.120065,900
Oct 8, 20241.31001.36001.16001.16001.160099,700
Oct 7, 20241.30001.37001.18001.18001.180064,700
Oct 4, 20241.24001.29001.23001.28001.280024,100
Oct 3, 20241.20001.32001.17001.26001.260052,900
Oct 2, 20241.31001.31001.17001.23001.230072,300
Oct 1, 20241.40001.41001.25001.30001.3000115,000
Sep 30, 20241.42001.43001.36001.41001.41008,300
Sep 27, 20241.40001.44001.35001.42001.420025,000
Sep 26, 20241.44001.44001.36001.41001.41005,600
Sep 25, 20241.36001.42001.35001.41001.410042,000
Sep 24, 20241.40001.42001.34001.40001.400039,700
Sep 23, 20241.40001.42001.32001.40001.400016,400
Sep 20, 20241.38001.46001.33001.40001.400048,200
Sep 19, 20241.46001.49001.39001.40001.400010,000
Sep 18, 20241.43001.49001.38001.47001.470057,400
Sep 17, 20241.46001.48001.31001.46001.460063,300
Sep 16, 20241.48001.49001.44001.47001.470059,200
Sep 13, 20241.42001.47001.39001.44001.440055,800
Sep 12, 20241.36001.43001.33001.41001.410055,200
Sep 11, 20241.35001.37001.33001.35001.350044,300
Sep 10, 20241.29001.37001.29001.37001.370065,900
Sep 9, 20241.30001.31001.19001.31001.310076,700
Sep 6, 20241.21001.30001.19001.29001.290095,300
Sep 5, 20241.22001.24001.19001.23001.230037,400
Sep 4, 20241.18001.23001.18001.23001.23007,900
Sep 3, 20241.22001.24001.18001.21001.210041,600
Aug 30, 20241.15001.20001.15001.18001.180036,200
Aug 29, 20241.22001.22001.16001.21001.210027,900
Aug 28, 20241.21001.24001.16001.22001.220054,400
Aug 27, 20241.15001.24001.15001.23001.230056,500
Aug 26, 20241.20001.23001.18001.23001.230013,800
Aug 23, 20241.24001.24001.18001.23001.230023,900
Aug 22, 20241.23001.24001.14001.21001.210027,900
Aug 21, 20241.15001.18001.14001.16001.160022,600
Aug 20, 20241.13001.23001.11001.17001.170035,500
Aug 19, 20241.04001.25001.04001.19001.1900278,400
Aug 16, 20241.03001.07001.00001.04001.040078,600
Aug 15, 20240.99001.07000.99001.05001.0500233,800
Aug 14, 20241.04001.16000.99000.99000.99004,998,100
Aug 13, 20241.05001.07001.00001.00001.000023,100
Aug 12, 20241.02001.05001.01001.02001.020024,300
Aug 9, 20241.07001.07001.01001.03001.030010,600
Aug 8, 20241.00001.03001.00001.02001.020013,900
Aug 7, 20241.05001.05001.00001.02001.020016,400
Aug 6, 20241.05001.07001.03001.06001.060012,400
Aug 5, 20241.05001.06001.01001.06001.060016,500
Aug 2, 20241.06001.17001.03001.07001.070054,200
Aug 1, 20241.12001.14001.08001.09001.090037,500
Jul 31, 20241.13001.15001.12001.12001.120018,200
Jul 30, 20241.16001.21001.13001.13001.130024,000
Jul 29, 20241.24001.24001.18001.19001.190024,500
Jul 26, 20241.24001.24001.16001.21001.210016,800
Jul 25, 20241.16001.21001.12001.19001.190036,500
Jul 24, 20241.26001.26001.18001.19001.190030,100
Jul 23, 20241.27001.27001.19001.21001.210029,000
Jul 22, 20241.16001.24001.12001.24001.24008,500
Jul 19, 20241.24001.26001.19001.19001.190029,800
Jul 18, 20241.17001.30001.17001.20001.200087,000
Jul 17, 20241.12001.17001.12001.15001.15009,900
Jul 16, 20241.12001.17001.09001.14001.140050,300
Jul 15, 20241.20001.20001.13001.13001.130051,100
Jul 12, 20241.04001.21001.04001.15001.150066,600
Jul 11, 20241.05001.09001.04001.05001.05007,300
Jul 10, 20241.03001.04001.00001.02001.020017,600
Jul 9, 20241.06001.07001.02001.02001.020022,500
Jul 8, 20241.05001.07001.04001.04001.04005,800
Jul 5, 20241.02001.06001.00001.06001.060023,600
Jul 3, 20241.04001.08001.02001.06001.060030,000
Jul 2, 20241.13001.13001.05001.06001.060022,200
Jul 1, 20241.09001.12001.05001.07001.070019,600
Jun 28, 20241.17001.17001.08001.08001.080046,600
Jun 27, 20241.10001.16001.10001.14001.140015,600
Jun 26, 20241.15001.17001.10001.13001.130065,300
Jun 25, 20241.14001.17001.10001.11001.110037,800
Jun 24, 20241.13001.21001.13001.17001.1700134,000
Jun 21, 20241.07001.17001.07001.17001.170033,200
Jun 20, 20241.06001.10001.03001.09001.090068,700
Jun 18, 20241.10001.11001.03001.03001.030020,700
Jun 17, 20241.08001.12001.08001.10001.100014,100
Jun 14, 20241.12001.12001.08001.09001.090020,800
Jun 13, 20241.13001.14001.07001.08001.080063,700
Jun 12, 20241.13001.16001.10001.12001.120030,500
Jun 11, 20241.14001.18001.12001.14001.140010,900
Jun 10, 20241.15001.19001.12001.13001.130040,400
Jun 7, 20241.15001.17001.15001.15001.150021,700
Jun 6, 20241.20001.20001.15001.15001.150023,900
Jun 5, 20241.16001.18001.11001.16001.160034,200
Jun 4, 20241.18001.19001.16001.18001.180019,800
Jun 3, 20241.16001.19001.16001.18001.180021,400
May 31, 20241.19001.19001.17001.17001.170024,000
May 30, 20241.19001.19001.13001.16001.160028,000
May 29, 20241.11001.18001.11001.13001.130017,400
May 28, 20241.10001.14001.10001.14001.140026,200
May 24, 20241.10001.15001.09001.10001.100021,900
May 23, 20241.12001.14001.08001.08001.080078,800
May 22, 20241.06001.17001.06001.14001.140072,100
May 21, 20241.18001.21001.12001.14001.1400138,300
May 20, 20241.23001.28001.16001.20001.2000393,700
May 17, 20241.29001.29001.24001.24001.240019,900
May 16, 20241.32001.32001.26001.28001.280019,300
May 15, 20241.33001.52001.22001.28001.2800318,600
May 14, 20241.21001.37001.13001.33001.3300186,600
May 13, 20241.26001.33001.20001.23001.230074,400
May 10, 20241.25001.29001.22001.26001.260037,000
May 9, 20241.21001.27001.21001.23001.230039,400
May 8, 20241.20001.26001.20001.23001.230079,700
May 7, 20241.25001.27001.17001.21001.210085,500
May 6, 20241.22001.30001.22001.23001.230055,700
May 3, 20241.17001.26001.17001.22001.220029,100
May 2, 20241.25001.31001.17001.17001.170065,700
May 1, 20241.28001.34001.26001.30001.300015,100
Apr 30, 20241.28001.36001.23001.27001.270078,600
Apr 29, 20241.18001.28001.18001.24001.240050,700
Apr 26, 20241.20001.22001.18001.20001.200054,900
Apr 25, 20241.17001.26001.14001.21001.210039,500
Apr 24, 20241.18001.30001.15001.26001.2600144,400
Apr 23, 20241.18001.22001.15001.18001.1800162,900
Apr 22, 20241.22001.24001.19001.20001.200084,900
Apr 19, 20241.31001.34001.18001.20001.2000222,800
Apr 18, 20241.35001.39001.31001.32001.3200176,400
Apr 17, 20241.41001.46001.34001.39001.3900218,700
Apr 16, 20241.43001.58001.23001.49001.4900849,400
Apr 15, 20241.57001.61001.42001.48001.48001,353,500

Related Tickers

BLIV BeLive Holdings Ordinary Share
3.4569
-14.01%
 
SGN Signing Day Sports, Inc.
0.7500
-6.83%
 
ATHR Aether Holdings, Inc. Common Stock
5.60
+1.82%
 
WCT Wellchange Holdings Company Limited
0.3000
+12.36%
 
FMTO Femto Technologies Inc.
0.0332
+0.91%
 
TGL Treasure Global Inc.
2.1100
+6.57%
 
CNTM ConnectM Technology Solutions, Inc.
0.5850
-17.61%
 
FRGT Freight Technologies, Inc.
0.9741
-15.30%
 
CXAI CXApp Inc.
1.1300
+2.73%
 
BULLW Webull Corporation Warrants
2.4006
+215.87%