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:

NextPlat Corp - Common Stock (NQ: NXPL )

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.540 1.625 1.370 1.550 25,379 -0.07(-4.33%)
Oct 30, 2023 1.760 1.800 1.620 1.620 9,497 -0.03(-1.81%)
Oct 27, 2023 1.720 1.720 1.650 1.650 5,366 -0.03(-1.79%)
Oct 26, 2023 1.690 1.785 1.670 1.680 3,896 -0.05(-2.89%)
Oct 25, 2023 1.710 1.785 1.610 1.730 11,095 -0.03(-1.58%)
Oct 24, 2023 1.710 1.758 1.700 1.758 2,572 +0.03(+1.90%)
Oct 23, 2023 1.790 1.805 1.707 1.725 4,527 -0.02(-1.13%)
Oct 20, 2023 1.715 1.745 1.715 1.745 849 +0.03(+2.04%)
Oct 19, 2023 1.755 1.755 1.670 1.710 8,029 -0.09(-5.13%)
Oct 18, 2023 1.750 1.890 1.640 1.802 29,783 +0.13(+7.93%)
Oct 17, 2023 1.860 1.860 1.670 1.670 6,619 -0.10(-5.65%)
Oct 16, 2023 1.880 1.900 1.750 1.770 5,866 -0.01(-0.76%)
Oct 13, 2023 1.900 1.900 1.720 1.784 14,076 -0.24(-11.71%)
Oct 12, 2023 1.980 2.120 1.900 2.020 11,204 +0.11(+5.76%)
Oct 11, 2023 1.980 2.250 1.835 1.910 15,229 -0.03(-1.55%)
Oct 10, 2023 2.060 2.090 1.871 1.940 5,953 -0.16(-7.61%)
Oct 09, 2023 1.940 2.100 1.859 2.100 16,935 +0.10(+5.00%)
Oct 06, 2023 1.990 2.100 1.990 2.000 5,479 +0.01(+0.50%)
Oct 05, 2023 1.800 2.103 1.800 1.990 9,926 +0.19(+10.56%)
Oct 04, 2023 1.620 1.888 1.620 1.800 2,051 -0.02(-1.35%)
Oct 03, 2023 1.890 1.890 1.690 1.825 1,925 -0.07(-3.46%)
Oct 02, 2023 1.840 1.950 1.624 1.890 4,168 +0.08(+4.42%)
Sep 29, 2023 1.900 1.900 1.730 1.810 11,314 +0.01(+0.56%)
Sep 28, 2023 1.870 1.870 1.798 1.800 3,641 +0.03(+1.69%)
Sep 27, 2023 1.940 1.990 1.770 1.770 3,284 -0.05(-2.75%)
Sep 26, 2023 1.940 2.090 1.750 1.820 13,354 -0.04(-2.15%)
Sep 25, 2023 1.980 1.895 1.860 1.860 1,713 -0.04(-2.11%)
Sep 22, 2023 1.860 1.980 1.860 1.900 8,725 +0.19(+11.11%)
Sep 21, 2023 1.961 1.961 1.710 1.710 12,777 -0.21(-10.94%)
Sep 20, 2023 1.950 1.990 1.900 1.920 10,168 -0.08(-4.00%)
Sep 19, 2023 2.020 2.075 1.900 2.000 10,801 -0.02(-0.99%)
Sep 18, 2023 2.080 2.210 2.020 2.020 7,084 +0.01(+0.50%)
Sep 15, 2023 2.130 2.270 2.010 2.010 20,018 -0.12(-5.63%)
Sep 14, 2023 1.930 2.350 1.929 2.130 24,409 +0.15(+7.58%)
Sep 13, 2023 2.090 2.090 1.960 1.980 11,161 -0.03(-1.49%)
Sep 12, 2023 1.900 2.090 1.900 2.010 21,593 -0.04(-1.95%)
Sep 11, 2023 2.230 2.230 1.890 2.050 40,587 -0.11(-5.09%)
Sep 08, 2023 2.220 2.220 2.070 2.160 13,831 +0.03(+1.41%)
Sep 07, 2023 2.200 2.235 2.050 2.130 3,761 -0.01(-0.29%)
Sep 06, 2023 2.200 2.300 2.120 2.136 10,330 -0.04(-2.00%)
Sep 05, 2023 2.180 2.230 2.100 2.180 16,024 +0.00(+0.00%)
Sep 01, 2023 2.310 2.400 2.180 2.180 20,523 -0.16(-6.84%)
Aug 31, 2023 2.370 2.490 2.321 2.340 14,126 -0.03(-1.06%)
Aug 30, 2023 2.300 2.575 2.300 2.365 5,636 +0.12(+5.11%)
Aug 29, 2023 2.370 2.510 2.250 2.250 13,301 +0.01(+0.45%)
Aug 28, 2023 2.310 2.410 2.190 2.240 11,195 +0.05(+2.28%)
Aug 25, 2023 2.170 2.380 2.118 2.190 37,989 -0.06(-2.67%)
Aug 24, 2023 2.280 2.320 2.170 2.250 22,533 -0.11(-4.66%)
Aug 23, 2023 2.513 2.526 2.290 2.360 42,121 -0.10(-3.87%)
Aug 22, 2023 2.520 2.540 2.450 2.455 5,248 -0.13(-5.03%)
Aug 21, 2023 2.616 2.616 2.500 2.585 17,618 -0.04(-1.71%)
Aug 18, 2023 2.420 2.960 2.370 2.630 15,785 +0.22(+9.08%)
Aug 17, 2023 2.650 2.760 2.410 2.411 44,634 -0.03(-1.19%)
Aug 16, 2023 2.770 2.770 2.440 2.440 6,980 -0.24(-8.96%)
Aug 15, 2023 2.880 2.880 2.610 2.680 5,510 -0.12(-4.29%)
Aug 14, 2023 2.920 2.920 2.720 2.800 5,033 -0.06(-2.09%)
Aug 11, 2023 2.850 2.906 2.750 2.860 4,047 +0.05(+1.96%)
Aug 10, 2023 2.860 2.860 2.800 2.805 917 +0.01(+0.18%)
Aug 09, 2023 2.850 2.880 2.770 2.800 7,716 -0.01(-0.36%)
Aug 08, 2023 2.890 2.890 2.810 2.810 1,408 -0.03(-1.06%)
Aug 07, 2023 2.900 2.915 2.800 2.840 12,247 +0.04(+1.43%)
Aug 04, 2023 3.050 3.050 2.800 2.800 10,883 -0.21(-6.98%)
Aug 03, 2023 2.840 3.080 2.820 3.010 12,162 +0.10(+3.44%)
Aug 02, 2023 2.990 2.990 2.872 2.910 4,440 -0.02(-0.68%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.