Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextPlat Corp - Common Stock (NQ: NXPL )

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.037 2.310 2.037 2.150 9,504 +0.05(+2.38%)
Apr 28, 2022 2.170 2.290 2.100 2.100 33,585 -0.12(-5.41%)
Apr 27, 2022 2.020 2.230 2.020 2.220 12,320 +0.17(+8.29%)
Apr 26, 2022 2.120 2.160 2.050 2.050 13,033 -0.12(-5.53%)
Apr 25, 2022 2.160 2.200 2.140 2.170 6,599 +0.01(+0.46%)
Apr 22, 2022 2.150 2.200 2.100 2.160 18,351 -0.04(-1.82%)
Apr 21, 2022 2.160 2.270 2.160 2.200 10,747 -0.05(-2.22%)
Apr 20, 2022 2.189 2.320 2.160 2.250 16,352 +0.09(+4.17%)
Apr 19, 2022 2.290 2.310 2.160 2.160 7,682 -0.12(-5.26%)
Apr 18, 2022 2.320 2.320 2.120 2.280 19,648 +0.05(+2.24%)
Apr 14, 2022 2.240 2.270 2.220 2.230 23,581 -0.06(-2.62%)
Apr 13, 2022 2.280 2.300 2.260 2.290 8,667 +0.03(+1.33%)
Apr 12, 2022 2.250 2.360 2.250 2.260 18,635 +0.01(+0.44%)
Apr 11, 2022 2.600 2.850 2.220 2.250 81,901 -0.30(-11.76%)
Apr 08, 2022 2.600 2.630 2.550 2.550 29,302 -0.06(-2.30%)
Apr 07, 2022 2.710 2.770 2.550 2.610 19,422 -0.20(-7.12%)
Apr 06, 2022 2.870 2.870 2.750 2.810 8,758 +0.03(+1.08%)
Apr 05, 2022 2.840 2.872 2.770 2.780 10,738 -0.06(-2.11%)
Apr 04, 2022 2.810 3.000 2.810 2.840 21,418 -0.02(-0.70%)
Apr 01, 2022 3.190 3.190 2.770 2.860 74,844 -0.20(-6.54%)
Mar 31, 2022 2.690 3.189 2.610 3.060 302,229 +0.36(+13.33%)
Mar 30, 2022 2.590 2.700 2.590 2.700 26,669 +0.03(+1.12%)
Mar 29, 2022 2.700 2.730 2.650 2.670 39,215 +0.01(+0.38%)
Mar 28, 2022 2.650 2.740 2.550 2.660 21,547 -0.02(-0.75%)
Mar 25, 2022 2.790 2.790 2.650 2.680 30,558 +0.02(+0.76%)
Mar 24, 2022 2.590 2.690 2.380 2.660 47,989 +0.01(+0.38%)
Mar 23, 2022 2.750 2.810 2.550 2.650 96,787 +0.02(+0.76%)
Mar 22, 2022 2.660 2.705 2.495 2.630 52,157 -0.03(-1.13%)
Mar 21, 2022 2.610 2.780 2.590 2.660 35,463 +0.09(+3.50%)
Mar 18, 2022 2.900 2.900 2.560 2.570 71,675 -0.19(-6.88%)
Mar 17, 2022 2.950 3.075 2.750 2.760 19,510 -0.06(-2.13%)
Mar 16, 2022 2.930 2.970 2.810 2.820 23,257 -0.11(-3.75%)
Mar 15, 2022 2.970 3.010 2.850 2.930 12,993 +0.02(+0.69%)
Mar 14, 2022 2.960 3.083 2.880 2.910 11,923 -0.05(-1.69%)
Mar 11, 2022 3.070 3.125 2.950 2.960 19,611 -0.15(-4.82%)
Mar 10, 2022 3.300 3.300 3.060 3.110 27,131 -0.18(-5.47%)
Mar 09, 2022 3.000 3.428 2.950 3.290 114,210 +0.24(+7.87%)
Mar 08, 2022 2.870 3.070 2.730 3.050 70,052 +0.13(+4.45%)
Mar 07, 2022 2.950 3.000 2.900 2.920 19,256 -0.08(-2.67%)
Mar 04, 2022 2.960 3.000 2.930 3.000 14,162 +0.03(+0.91%)
Mar 03, 2022 3.000 3.020 2.955 2.973 9,418 -0.08(-2.52%)
Mar 02, 2022 3.000 3.060 2.950 3.050 25,713 -0.02(-0.65%)
Mar 01, 2022 3.300 3.300 2.988 3.070 11,926 +0.03(+0.99%)
Feb 28, 2022 3.065 3.114 2.820 3.040 24,356 +0.03(+1.00%)
Feb 25, 2022 2.880 3.045 2.910 3.010 13,326 -0.02(-0.66%)
Feb 24, 2022 2.970 3.100 2.960 3.030 15,757 -0.07(-2.26%)
Feb 23, 2022 3.220 3.255 3.070 3.100 16,485 -0.09(-2.82%)
Feb 22, 2022 2.950 3.193 2.950 3.190 54,806 +0.13(+4.25%)
Feb 18, 2022 3.060 0 -0.04(-1.29%)
Feb 17, 2022 3.190 3.200 2.920 3.100 65,990 -0.06(-1.90%)
Feb 16, 2022 3.190 3.280 3.120 3.160 25,341 -0.07(-2.17%)
Feb 15, 2022 3.190 3.292 3.160 3.230 12,340 +0.03(+0.94%)
Feb 14, 2022 3.340 3.340 3.180 3.200 17,205 -0.09(-2.74%)
Feb 11, 2022 3.390 3.390 3.280 3.290 6,132 +0.01(+0.30%)
Feb 10, 2022 3.450 3.450 3.260 3.280 23,842 -0.14(-4.08%)
Feb 09, 2022 3.520 3.520 3.230 3.420 16,012 +0.04(+1.17%)
Feb 08, 2022 3.340 3.500 3.340 3.380 8,726 -0.06(-1.89%)
Feb 07, 2022 3.410 3.460 3.400 3.445 5,215 -0.08(-2.13%)
Feb 04, 2022 3.300 3.520 3.300 3.520 9,783 +0.10(+2.92%)
Feb 03, 2022 3.320 3.503 3.302 3.420 7,633 -0.09(-2.56%)
Feb 02, 2022 3.420 3.510 3.400 3.510 9,777 +0.02(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.