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 UNCHANGED
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 (%)
May 31, 2022 2.140 2.300 2.140 2.295 14,378 +0.01(+0.64%)
May 27, 2022 2.130 2.300 2.130 2.280 4,262 +0.08(+3.63%)
May 26, 2022 2.260 2.290 2.150 2.200 21,194 +0.04(+1.85%)
May 25, 2022 2.290 2.290 1.850 2.160 14,394 -0.03(-1.37%)
May 24, 2022 1.980 2.245 1.950 2.190 60,448 +0.24(+12.30%)
May 23, 2022 1.990 2.032 1.850 1.950 16,813 +0.05(+2.63%)
May 20, 2022 1.830 1.961 1.710 1.900 17,087 +0.09(+4.79%)
May 19, 2022 1.710 1.850 1.710 1.813 12,481 +0.06(+3.61%)
May 18, 2022 1.770 1.850 1.700 1.750 30,132 -0.11(-5.91%)
May 17, 2022 1.690 2.000 1.690 1.860 127,206 +0.20(+12.05%)
May 16, 2022 1.680 1.700 1.660 1.660 63,543 -0.02(-1.19%)
May 13, 2022 1.650 1.732 1.640 1.680 14,853 -0.01(-0.30%)
May 12, 2022 1.580 1.748 1.567 1.685 33,132 -0.06(-3.71%)
May 11, 2022 2.000 2.000 1.660 1.750 64,280 -0.06(-3.31%)
May 10, 2022 1.770 1.850 1.769 1.810 24,586 -0.01(-0.55%)
May 09, 2022 1.950 2.080 1.820 1.820 20,854 -0.17(-8.54%)
May 06, 2022 2.050 2.160 1.930 1.990 20,452 +0.04(+1.96%)
May 05, 2022 2.000 2.000 1.935 1.952 15,237 -0.05(-2.42%)
May 04, 2022 2.050 2.050 1.941 2.000 22,517 -0.05(-2.44%)
May 03, 2022 2.070 2.170 2.050 2.050 12,004 -0.11(-5.09%)
May 02, 2022 2.200 2.200 2.045 2.160 13,939 +0.01(+0.47%)
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%)
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.