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 )

1.355 +0.025 (+1.88%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Nov 30, 2022 1.570 1.640 1.570 1.588 1,151 +0.04(+2.50%)
Nov 29, 2022 1.590 1.600 1.515 1.549 13,152 +0.02(+1.24%)
Nov 28, 2022 1.527 1.612 1.517 1.530 1,942 -0.06(-3.56%)
Nov 25, 2022 1.680 1.700 1.500 1.586 10,136 +0.06(+3.69%)
Nov 23, 2022 1.668 1.668 1.480 1.530 7,910 +0.06(+4.08%)
Nov 22, 2022 1.610 1.610 1.460 1.470 13,152 -0.01(-0.68%)
Nov 21, 2022 1.540 1.696 1.450 1.480 28,605 -0.07(-4.52%)
Nov 18, 2022 1.480 1.550 1.420 1.550 39,712 +0.07(+4.73%)
Nov 17, 2022 1.765 1.765 1.480 1.480 18,667 -0.19(-11.38%)
Nov 16, 2022 1.830 1.830 1.660 1.670 31,472 -0.13(-7.22%)
Nov 15, 2022 1.750 1.800 1.740 1.800 3,390 +0.09(+5.26%)
Nov 14, 2022 1.760 1.850 1.580 1.710 30,216 -0.03(-1.72%)
Nov 11, 2022 1.670 1.740 1.628 1.740 15,712 +0.13(+8.07%)
Nov 10, 2022 1.650 1.684 1.580 1.610 6,468 -0.04(-2.13%)
Nov 09, 2022 1.710 1.730 1.580 1.645 3,218 -0.05(-3.02%)
Nov 08, 2022 1.746 1.746 1.666 1.696 1,233 -0.04(-2.51%)
Nov 07, 2022 1.700 1.740 1.690 1.740 12,822 +0.06(+3.88%)
Nov 04, 2022 1.730 1.730 1.675 1.675 6,093 +0.07(+4.69%)
Nov 03, 2022 1.613 1.742 1.600 1.600 9,080 -0.05(-3.03%)
Nov 02, 2022 1.760 1.760 1.580 1.650 24,519 +0.01(+0.61%)
Nov 01, 2022 1.650 1.897 1.640 1.640 25,698 +0.06(+3.80%)
Oct 31, 2022 1.770 1.805 1.580 1.580 17,208 -0.20(-11.24%)
Oct 28, 2022 1.770 1.859 1.770 1.780 10,035 +0.02(+1.14%)
Oct 27, 2022 1.690 1.760 1.650 1.760 20,164 +0.11(+6.67%)
Oct 26, 2022 1.750 1.810 1.650 1.650 2,087 -0.03(-1.79%)
Oct 25, 2022 1.760 1.890 1.680 1.680 4,322 +0.00(+0.00%)
Oct 24, 2022 1.760 1.760 1.660 1.680 6,380 -0.05(-2.89%)
Oct 21, 2022 1.970 1.970 1.680 1.730 21,611 -0.19(-9.75%)
Oct 20, 2022 1.900 2.110 1.810 1.917 20,497 +0.08(+4.18%)
Oct 19, 2022 1.920 1.967 1.818 1.840 13,404 -0.11(-5.64%)
Oct 18, 2022 2.030 2.140 1.950 1.950 22,192 -0.09(-4.41%)
Oct 17, 2022 1.960 2.329 1.950 2.040 18,099 +0.04(+2.00%)
Oct 14, 2022 2.320 2.320 2.000 2.000 38,825 -0.22(-9.91%)
Oct 13, 2022 2.270 2.345 2.200 2.220 13,433 -0.08(-3.57%)
Oct 12, 2022 2.410 2.410 2.210 2.302 5,149 -0.05(-2.03%)
Oct 11, 2022 2.260 2.500 2.260 2.350 15,457 +0.07(+3.08%)
Oct 10, 2022 2.330 2.330 2.100 2.280 4,798 +0.06(+2.69%)
Oct 07, 2022 2.850 2.850 2.010 2.220 34,082 +0.12(+5.71%)
Oct 06, 2022 2.130 2.209 2.075 2.100 6,022 +0.08(+3.96%)
Oct 05, 2022 2.010 2.170 2.000 2.020 11,967 -0.12(-5.61%)
Oct 04, 2022 2.010 2.170 2.009 2.140 13,079 +0.02(+0.94%)
Oct 03, 2022 2.270 2.300 2.020 2.120 37,123 -0.08(-3.64%)
Sep 30, 2022 2.180 2.221 2.180 2.200 8,635 +0.05(+2.10%)
Sep 29, 2022 2.150 2.170 2.075 2.155 1,354 -0.03(-1.59%)
Sep 28, 2022 2.192 2.192 2.045 2.189 3,697 +0.17(+8.39%)
Sep 27, 2022 2.430 2.430 2.020 2.020 23,433 -0.21(-9.42%)
Sep 26, 2022 2.410 2.510 2.000 2.230 47,206 -0.17(-7.08%)
Sep 23, 2022 2.470 2.520 2.400 2.400 40,261 -0.07(-2.83%)
Sep 22, 2022 2.520 2.520 2.450 2.470 10,764 -0.00(-0.07%)
Sep 21, 2022 2.520 2.520 2.400 2.472 5,827 -0.05(-1.91%)
Sep 20, 2022 2.410 2.520 2.410 2.520 3,853 +0.04(+1.61%)
Sep 19, 2022 2.465 2.504 2.400 2.480 6,923 -0.11(-4.25%)
Sep 16, 2022 2.368 2.590 2.368 2.590 12,159 +0.17(+7.02%)
Sep 15, 2022 2.575 2.575 2.410 2.420 4,527 +0.08(+3.42%)
Sep 14, 2022 2.490 2.610 2.340 2.340 6,781 -0.21(-8.22%)
Sep 13, 2022 2.613 2.613 2.510 2.550 3,893 +0.10(+4.07%)
Sep 12, 2022 2.540 2.610 2.440 2.450 13,125 -0.10(-3.92%)
Sep 09, 2022 2.760 2.760 2.450 2.550 17,816 -0.07(-2.67%)
Sep 08, 2022 2.920 2.940 2.620 2.620 9,581 -0.25(-8.71%)
Sep 07, 2022 2.770 2.910 2.602 2.870 19,350 +0.07(+2.50%)
Sep 06, 2022 2.920 3.100 2.630 2.800 12,962 -0.21(-6.97%)
Sep 02, 2022 2.770 3.050 2.650 3.010 30,725 +0.15(+5.24%)
Sep 01, 2022 3.338 3.360 2.710 2.860 35,083 -0.38(-11.73%)
Aug 31, 2022 3.270 3.280 3.101 3.240 23,005 +0.04(+1.25%)
Aug 30, 2022 3.425 3.425 3.180 3.200 37,436 -0.24(-6.98%)
Aug 29, 2022 3.210 3.440 3.040 3.440 133,587 +0.22(+6.83%)
Aug 26, 2022 3.080 3.260 3.080 3.220 26,674 +0.06(+1.90%)
Aug 25, 2022 3.050 3.230 3.050 3.160 9,485 +0.07(+2.27%)
Aug 24, 2022 3.150 3.230 3.090 3.090 19,945 -0.05(-1.59%)
Aug 23, 2022 3.050 3.140 2.760 3.140 24,471 +0.02(+0.48%)
Aug 22, 2022 2.930 3.150 2.551 3.125 22,142 +0.17(+5.93%)
Aug 19, 2022 2.890 2.970 2.673 2.950 16,442 +0.08(+2.79%)
Aug 18, 2022 2.960 2.970 2.758 2.870 32,378 -0.02(-0.70%)
Aug 17, 2022 3.120 3.130 2.730 2.890 50,093 -0.11(-3.67%)
Aug 16, 2022 2.990 3.132 2.980 3.000 17,373 -0.08(-2.44%)
Aug 15, 2022 3.100 3.110 2.890 3.075 73,313 -0.04(-1.44%)
Aug 12, 2022 2.502 3.120 2.502 3.120 112,702 +0.53(+20.46%)
Aug 11, 2022 2.830 2.830 2.550 2.590 21,003 -0.08(-3.00%)
Aug 10, 2022 2.290 2.780 2.290 2.670 71,927 +0.35(+15.09%)
Aug 09, 2022 2.290 2.400 2.290 2.320 3,707 +0.12(+5.54%)
Aug 08, 2022 2.250 2.350 2.185 2.198 14,950 -0.15(-6.46%)
Aug 05, 2022 2.280 2.590 2.155 2.350 72,729 +0.11(+4.91%)
Aug 04, 2022 2.150 2.370 2.000 2.240 31,706 +0.09(+4.19%)
Aug 03, 2022 2.330 2.330 2.071 2.150 24,656 -0.02(-0.92%)
Aug 02, 2022 2.070 2.290 2.050 2.170 29,136 +0.07(+3.35%)
Aug 01, 2022 2.320 2.322 2.040 2.100 7,858 +0.10(+4.98%)
Jul 29, 2022 2.100 2.250 2.000 2.000 12,858 -0.08(-3.61%)
Jul 28, 2022 2.330 2.350 2.075 2.075 5,682 -0.16(-7.36%)
Jul 27, 2022 2.010 2.240 2.000 2.240 9,106 +0.23(+11.44%)
Jul 26, 2022 2.070 2.100 2.000 2.010 7,148 -0.06(-2.89%)
Jul 25, 2022 1.995 2.070 1.985 2.070 4,160 +0.02(+0.97%)
Jul 22, 2022 2.010 2.080 2.010 2.050 1,829 -0.01(-0.49%)
Jul 21, 2022 2.110 2.140 2.000 2.060 11,224 +0.04(+1.98%)
Jul 20, 2022 2.050 2.120 2.010 2.020 23,423 -0.05(-2.42%)
Jul 19, 2022 2.050 2.070 2.050 2.070 2,343 +0.02(+0.97%)
Jul 18, 2022 2.050 2.050 2.050 2.050 327 -0.04(-1.83%)
Jul 15, 2022 2.135 2.135 2.060 2.088 10,933 -0.02(-0.94%)
Jul 14, 2022 2.260 2.260 2.060 2.108 16,298 -0.11(-5.04%)
Jul 13, 2022 2.160 2.280 2.130 2.220 12,673 +0.06(+2.78%)
Jul 12, 2022 2.160 2.160 2.080 2.160 2,371 +0.02(+0.89%)
Jul 11, 2022 2.149 2.160 2.138 2.141 2,113 -0.04(-2.03%)
Jul 08, 2022 2.165 2.250 2.120 2.185 14,950 +0.05(+2.11%)
Jul 07, 2022 2.050 2.340 2.050 2.140 20,018 +0.06(+2.88%)
Jul 06, 2022 2.160 2.270 2.050 2.080 38,652 -0.04(-1.89%)
Jul 05, 2022 2.140 2.200 1.940 2.120 11,475 -0.01(-0.47%)
Jul 01, 2022 2.080 2.140 2.000 2.130 16,361 +0.20(+10.36%)
Jun 30, 2022 2.120 2.140 1.850 1.930 36,697 -0.16(-7.66%)
Jun 29, 2022 2.180 2.180 2.020 2.090 7,625 +0.08(+3.98%)
Jun 28, 2022 2.000 2.100 1.910 2.010 49,359 -0.21(-9.46%)
Jun 27, 2022 2.200 2.220 2.070 2.220 3,056 -0.07(-3.05%)
Jun 24, 2022 2.250 2.330 2.240 2.290 2,031 +0.15(+7.00%)
Jun 23, 2022 2.130 2.240 2.120 2.140 5,115 +0.01(+0.47%)
Jun 22, 2022 2.110 2.150 2.090 2.130 8,882 +0.02(+0.94%)
Jun 21, 2022 1.970 2.140 1.970 2.110 4,850 +0.00(+0.00%)
Jun 17, 2022 2.200 2.200 2.020 2.110 10,668 -0.02(-0.78%)
Jun 16, 2022 2.450 2.538 1.977 2.127 68,033 -0.20(-8.73%)
Jun 15, 2022 2.250 2.740 2.250 2.330 71,497 -0.08(-3.32%)
Jun 14, 2022 2.610 2.610 2.400 2.410 8,523 -0.21(-8.02%)
Jun 13, 2022 2.440 2.660 1.950 2.620 27,369 +0.16(+6.31%)
Jun 10, 2022 2.630 2.640 2.465 2.465 35,166 -0.03(-1.02%)
Jun 09, 2022 2.670 2.670 2.490 2.490 19,193 -0.11(-4.23%)
Jun 08, 2022 2.650 2.675 2.550 2.600 13,641 -0.04(-1.52%)
Jun 07, 2022 2.621 2.710 2.605 2.640 13,019 -0.03(-1.12%)
Jun 06, 2022 2.560 2.740 2.545 2.670 31,289 +0.10(+3.89%)
Jun 03, 2022 2.462 2.670 2.462 2.570 43,615 +0.05(+1.90%)
Jun 02, 2022 2.338 2.550 2.305 2.522 37,862 +0.21(+9.14%)
Jun 01, 2022 2.390 2.390 2.150 2.311 11,411 +0.02(+0.70%)
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%)
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%)
Feb 01, 2022 3.280 3.580 3.220 3.490 9,713 +0.21(+6.40%)
Jan 31, 2022 3.070 3.280 25,852 -0.01(-0.15%)
Jan 28, 2022 3.200 3.290 3.050 3.285 20,073 +0.04(+1.08%)
Jan 27, 2022 3.210 3.360 3.200 3.250 21,052 +0.06(+1.88%)
Jan 26, 2022 3.170 3.330 3.170 3.190 20,367 -0.07(-2.15%)
Jan 25, 2022 3.220 3.270 3.110 3.260 11,294 +0.04(+1.24%)
Jan 24, 2022 3.320 3.352 3.060 3.220 79,898 -0.26(-7.47%)
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.