Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.7232	0.7699	0.7063	0.7217	96,794	-0.01(-1.14%)
Oct 16, 2025	0.7913	0.8000	0.7150	0.7300	298,978	-0.09(-11.41%)
Oct 15, 2025	0.8050	1.100	0.7820	0.8240	2,794,153	+0.02(+2.60%)
Oct 14, 2025	0.9000	0.9000	0.7920	0.8031	83,756	-0.07(-8.22%)
Oct 13, 2025	0.8800	0.8990	0.8530	0.8750	9,001	+0.00(+0.34%)
Oct 10, 2025	0.8765	0.9058	0.8701	0.8720	26,349	-0.01(-1.47%)
Oct 09, 2025	0.8759	0.9000	0.8759	0.8850	29,656	-0.01(-0.63%)
Oct 08, 2025	0.8300	0.8960	0.8201	0.8906	93,880	+0.08(+9.95%)
Oct 07, 2025	0.8080	0.8176	0.7800	0.8100	40,787	+0.00(+0.00%)
Oct 06, 2025	0.8188	0.8349	0.8025	0.8100	56,775	-0.03(-3.05%)
Oct 03, 2025	0.8200	0.8599	0.8200	0.8355	60,028	+0.00(+0.05%)
Oct 02, 2025	0.8400	0.8649	0.8300	0.8351	70,447	-0.01(-0.63%)
Oct 01, 2025	0.8490	0.8500	0.8200	0.8404	22,143	+0.01(+1.47%)
Sep 30, 2025	0.8151	0.8400	0.8151	0.8282	13,702	+0.01(+1.02%)
Sep 29, 2025	0.8340	0.8550	0.8101	0.8198	31,536	-0.03(-2.99%)
Sep 26, 2025	0.8194	0.8549	0.8100	0.8451	29,836	+0.04(+4.84%)
Sep 25, 2025	0.7800	0.8200	0.7645	0.8061	69,838	+0.01(+0.76%)
Sep 24, 2025	0.7900	0.8090	0.7799	0.8000	77,705	+0.01(+1.00%)
Sep 23, 2025	0.8770	0.8800	0.7800	0.7921	2,569,777	-0.10(-11.61%)
Sep 22, 2025	0.8500	0.9300	0.8300	0.8961	178,435	+0.02(+1.83%)
Sep 19, 2025	0.8140	0.8800	0.7702	0.8800	212,038	+0.08(+10.14%)
Sep 18, 2025	0.8600	0.9600	0.7954	0.7990	411,528	-0.06(-7.09%)
Sep 17, 2025	0.7676	0.8800	0.7500	0.8600	459,311	+0.08(+10.30%)
Sep 16, 2025	0.7310	0.8000	0.7303	0.7797	1,033,638	+0.05(+6.66%)
Sep 15, 2025	0.7110	0.7499	0.7101	0.7310	24,012	+0.02(+2.24%)
Sep 12, 2025	0.7192	0.7236	0.7100	0.7150	18,414	+0.01(+2.00%)
Sep 11, 2025	0.6905	0.7199	0.6905	0.7010	6,955	-0.00(-0.40%)
Sep 10, 2025	0.7030	0.7190	0.7030	0.7038	21,222	+0.02(+3.02%)
Sep 09, 2025	0.6838	0.7400	0.6720	0.6832	138,498	-0.03(-3.77%)
Sep 08, 2025	0.7219	0.7219	0.7100	0.7100	47,850	+0.00(+0.17%)
Sep 05, 2025	0.6950	0.7200	0.6900	0.7088	30,066	+0.01(+1.84%)
Sep 04, 2025	0.7185	0.7185	0.6871	0.6960	41,748	-0.01(-1.97%)
Sep 03, 2025	0.6800	0.7200	0.6800	0.7100	70,912	+0.05(+7.85%)
Sep 02, 2025	0.6882	0.7300	0.6583	0.6583	45,808	-0.05(-6.53%)
Aug 29, 2025	0.7989	0.7989	0.7002	0.7043	89,054	-0.04(-4.88%)
Aug 28, 2025	0.7950	0.8099	0.7320	0.7404	39,999	-0.04(-4.83%)
Aug 27, 2025	0.7778	0.8300	0.7777	0.7780	53,507	-0.02(-2.75%)
Aug 26, 2025	0.7503	0.8390	0.7503	0.8000	97,934	+0.05(+6.67%)
Aug 25, 2025	0.7120	0.7699	0.7120	0.7500	45,608	+0.02(+2.81%)
Aug 22, 2025	0.7000	0.7499	0.6900	0.7295	55,491	+0.04(+6.40%)
Aug 21, 2025	0.7082	0.7148	0.6625	0.6856	77,969	-0.01(-1.37%)
Aug 20, 2025	0.7144	0.7300	0.6614	0.6951	70,723	-0.01(-1.68%)
Aug 19, 2025	0.7310	0.7372	0.7070	0.7070	6,472	-0.03(-3.56%)
Aug 18, 2025	0.7800	0.7845	0.7324	0.7331	78,985	-0.03(-4.51%)
Aug 15, 2025	0.6812	0.8199	0.6812	0.7677	107,958	+0.07(+9.31%)
Aug 14, 2025	0.7210	0.7299	0.6711	0.7023	158,727	-0.08(-10.42%)
Aug 13, 2025	0.7800	0.8200	0.7404	0.7840	84,761	+0.01(+1.82%)
Aug 12, 2025	0.7001	0.7700	0.7001	0.7700	11,065	+0.02(+2.67%)
Aug 11, 2025	0.7200	0.7700	0.7022	0.7500	15,020	+0.00(+0.00%)
Aug 08, 2025	0.7558	0.7640	0.6940	0.7500	15,602	+0.04(+6.07%)
Aug 07, 2025	0.7200	0.7200	0.6904	0.7071	5,243	-0.00(-0.55%)
Aug 06, 2025	0.7300	0.7300	0.6947	0.7110	51,911	-0.04(-5.19%)
Aug 05, 2025	0.7400	0.7900	0.7400	0.7499	35,822	+0.04(+5.60%)
Aug 04, 2025	0.6500	0.7219	0.6500	0.7101	72,451	+0.02(+3.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

NextPlat Corp - Common Stock (NQ:NXPL)

Historical Prices

Starting at $3.75/week.

Subscribe Today