Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.6630	0.6900	0.6606	0.6710	25,912	-0.02(-2.39%)
Jan 29, 2026	0.6849	0.6989	0.6709	0.6874	7,622	-0.00(-0.58%)
Jan 28, 2026	0.6800	0.7065	0.6600	0.6914	68,116	-0.00(-0.20%)
Jan 27, 2026	0.7013	0.7099	0.6926	0.6928	11,331	-0.02(-2.46%)
Jan 26, 2026	0.6930	0.7217	0.6930	0.7103	17,924	-0.01(-1.35%)
Jan 23, 2026	0.6920	0.7200	0.6920	0.7200	5,158	+0.00(+0.00%)
Jan 22, 2026	0.7200	0.7224	0.6904	0.7200	36,860	+0.01(+0.98%)
Jan 21, 2026	0.6791	0.7300	0.6791	0.7130	54,325	+0.01(+1.06%)
Jan 20, 2026	0.6900	0.7300	0.6801	0.7055	53,199	-0.02(-3.36%)
Jan 16, 2026	0.7300	0.7313	0.6950	0.7300	30,287	+0.01(+1.35%)
Jan 15, 2026	0.6800	0.7290	0.6619	0.7203	52,734	+0.03(+4.79%)
Jan 14, 2026	0.6799	0.7065	0.6700	0.6874	72,452	+0.02(+2.60%)
Jan 13, 2026	0.6282	0.6799	0.6205	0.6700	200,620	+0.03(+4.72%)
Jan 12, 2026	0.6500	0.6500	0.6163	0.6398	27,183	+0.00(+0.28%)
Jan 09, 2026	0.6000	0.6498	0.6000	0.6380	102,276	+0.03(+4.42%)
Jan 08, 2026	0.6252	0.6325	0.6022	0.6110	85,115	-0.01(-1.71%)
Jan 07, 2026	0.5800	0.6354	0.5771	0.6216	77,217	+0.02(+3.44%)
Jan 06, 2026	0.5770	0.6150	0.5770	0.6009	48,492	+0.02(+4.27%)
Jan 05, 2026	0.5800	0.5892	0.5479	0.5763	65,909	+0.00(+0.23%)
Jan 02, 2026	0.5340	0.5800	0.5340	0.5750	114,978	+0.04(+7.68%)
Dec 31, 2025	0.5577	0.5877	0.5340	0.5340	116,523	-0.03(-4.85%)
Dec 30, 2025	0.5300	0.5799	0.5300	0.5612	153,637	+0.01(+1.52%)
Dec 29, 2025	0.5741	0.5741	0.5268	0.5528	229,175	-0.04(-6.61%)
Dec 26, 2025	0.5877	0.6398	0.5640	0.5919	170,302	-0.02(-2.65%)
Dec 24, 2025	0.5870	0.6398	0.5870	0.6080	113,373	+0.01(+1.49%)
Dec 23, 2025	0.6500	0.6639	0.5906	0.5991	209,670	-0.05(-8.13%)
Dec 22, 2025	0.5900	0.6976	0.5853	0.6521	635,114	+0.05(+7.61%)
Dec 19, 2025	0.5813	0.6424	0.5803	0.6060	108,078	+0.01(+1.00%)
Dec 18, 2025	0.6000	0.6210	0.5954	0.6000	32,416	+0.01(+0.84%)
Dec 17, 2025	0.6000	0.6212	0.5906	0.5950	55,893	-0.01(-1.05%)
Dec 16, 2025	0.6000	0.6375	0.6000	0.6013	26,322	-0.01(-2.39%)
Dec 15, 2025	0.6451	0.6598	0.6033	0.6160	60,972	-0.04(-5.91%)
Dec 12, 2025	0.6950	0.6950	0.6368	0.6547	143,749	-0.04(-5.12%)
Dec 11, 2025	0.6350	0.6901	0.6201	0.6900	145,536	+0.06(+8.88%)
Dec 10, 2025	0.6585	0.7300	0.6202	0.6337	1,050,634	-0.01(-2.19%)
Dec 09, 2025	0.6802	0.6822	0.6223	0.6479	50,710	-0.04(-5.36%)
Dec 08, 2025	0.6800	0.6990	0.6471	0.6846	141,491	+0.04(+5.81%)
Dec 05, 2025	0.6400	0.6777	0.6024	0.6470	231,071	+0.05(+7.65%)
Dec 04, 2025	0.6034	0.6539	0.5875	0.6010	81,041	-0.01(-2.18%)
Dec 03, 2025	0.6185	0.6250	0.5896	0.6144	29,633	+0.01(+1.05%)
Dec 02, 2025	0.5898	0.6297	0.5815	0.6080	174,308	+0.00(+0.00%)
Dec 01, 2025	0.5980	0.6450	0.5766	0.6080	290,014	+0.00(+0.71%)
Nov 28, 2025	0.6252	0.6850	0.6006	0.6037	18,434	-0.02(-2.94%)
Nov 26, 2025	0.6100	0.6400	0.6082	0.6220	27,422	-0.00(-0.70%)
Nov 25, 2025	0.5790	0.6268	0.5712	0.6264	25,186	+0.03(+4.63%)
Nov 24, 2025	0.5891	0.5991	0.5716	0.5987	25,864	+0.01(+1.65%)
Nov 21, 2025	0.5800	0.5890	0.5511	0.5890	158,968	+0.00(+0.80%)
Nov 20, 2025	0.5930	0.6163	0.5697	0.5843	86,885	-0.02(-3.90%)
Nov 19, 2025	0.6432	0.6432	0.5802	0.6080	152,645	-0.03(-4.49%)
Nov 18, 2025	0.6090	0.6366	0.5801	0.6366	98,716	+0.04(+5.92%)
Nov 17, 2025	0.6699	0.6849	0.5612	0.6010	260,965	-0.07(-10.98%)
Nov 14, 2025	0.6600	0.6832	0.6152	0.6751	170,903	-0.00(-0.06%)
Nov 13, 2025	0.7652	0.7652	0.6611	0.6755	231,114	-0.08(-10.94%)
Nov 12, 2025	0.7516	0.7698	0.7365	0.7585	54,806	+0.01(+0.92%)
Nov 11, 2025	0.7970	0.8025	0.7301	0.7516	198,347	-0.06(-7.60%)
Nov 10, 2025	0.8000	0.8189	0.7801	0.8134	55,910	+0.03(+3.68%)
Nov 07, 2025	0.7717	0.8037	0.7510	0.7845	207,863	-0.03(-3.33%)
Nov 06, 2025	0.8160	0.8300	0.7502	0.8115	404,559	-0.03(-3.28%)
Nov 05, 2025	0.8400	0.8900	0.8101	0.8390	1,031,186	+0.05(+6.22%)
Nov 04, 2025	0.8580	0.8690	0.7777	0.7899	475,074	-0.09(-10.70%)

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