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 (%)
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%)
Aug 01, 2023 2.950 2.970 2.850 2.930 14,645 -0.06(-2.01%)
Jul 31, 2023 2.940 2.990 2.750 2.990 82,869 +0.19(+6.79%)
Jul 28, 2023 2.620 2.900 2.570 2.800 79,837 +0.11(+4.09%)
Jul 27, 2023 2.640 2.750 2.630 2.690 44,975 +0.03(+1.13%)
Jul 26, 2023 2.470 2.680 2.460 2.660 13,037 +0.22(+9.02%)
Jul 25, 2023 2.340 2.540 2.340 2.440 6,768 +0.01(+0.41%)
Jul 24, 2023 2.420 2.440 2.320 2.430 11,182 +0.11(+4.74%)
Jul 21, 2023 2.470 2.470 2.320 2.320 5,010 -0.15(-6.07%)
Jul 20, 2023 2.450 2.540 2.330 2.470 20,877 +0.04(+1.65%)
Jul 19, 2023 2.350 2.430 2.350 2.430 4,571 +0.00(+0.00%)
Jul 18, 2023 2.500 2.500 2.340 2.430 13,784 -0.05(-2.02%)
Jul 17, 2023 2.630 2.630 2.450 2.480 12,511 -0.11(-4.25%)
Jul 14, 2023 2.600 2.610 2.540 2.590 23,841 +0.05(+1.97%)
Jul 13, 2023 2.560 2.727 2.540 2.540 20,648 -0.03(-1.17%)
Jul 12, 2023 2.750 2.750 2.560 2.570 35,740 -0.14(-5.17%)
Jul 11, 2023 2.800 2.815 2.710 2.710 9,061 -0.10(-3.56%)
Jul 10, 2023 2.840 2.890 2.760 2.810 22,744 +0.01(+0.36%)
Jul 07, 2023 2.800 2.860 2.710 2.800 21,366 +0.02(+0.72%)
Jul 06, 2023 2.800 2.885 2.740 2.780 23,630 +0.03(+1.28%)
Jul 05, 2023 2.780 2.790 2.710 2.745 3,061 +0.06(+2.43%)
Jul 03, 2023 2.720 2.819 2.680 2.680 17,692 -0.04(-1.43%)
Jun 30, 2023 2.700 2.733 2.670 2.719 8,500 +0.06(+2.22%)
Jun 29, 2023 2.740 2.740 2.660 2.660 10,916 -0.02(-0.75%)
Jun 28, 2023 2.600 2.730 2.600 2.680 10,477 +0.06(+2.29%)
Jun 27, 2023 2.650 2.790 2.555 2.620 24,740 -0.03(-1.13%)
Jun 26, 2023 2.700 2.700 2.610 2.650 6,928 -0.14(-5.02%)
Jun 23, 2023 2.660 2.800 2.561 2.790 46,861 +0.18(+6.90%)
Jun 22, 2023 2.590 2.720 2.585 2.610 24,995 +0.03(+1.17%)
Jun 21, 2023 2.550 2.580 2.550 2.580 5,126 -0.01(-0.39%)
Jun 20, 2023 2.550 2.690 2.540 2.590 17,251 -0.09(-3.36%)
Jun 16, 2023 2.520 2.760 2.470 2.680 90,237 +0.09(+3.47%)
Jun 15, 2023 2.500 2.686 2.430 2.590 30,915 +0.04(+1.57%)
Jun 14, 2023 2.500 2.704 2.470 2.550 16,397 +0.10(+4.08%)
Jun 13, 2023 2.370 2.635 2.370 2.450 31,913 +0.00(+0.00%)
Jun 12, 2023 2.460 2.780 2.410 2.450 37,725 -0.17(-6.67%)
Jun 09, 2023 2.580 3.120 2.580 2.625 483,765 +0.12(+4.58%)
Jun 08, 2023 2.360 2.720 2.360 2.510 33,233 +0.12(+5.02%)
Jun 07, 2023 2.370 2.500 2.360 2.390 14,914 -0.04(-1.65%)
Jun 06, 2023 2.410 2.538 2.330 2.430 28,430 +0.08(+3.40%)
Jun 05, 2023 2.330 2.400 2.305 2.350 5,975 -0.03(-1.26%)
Jun 02, 2023 2.410 2.479 2.300 2.380 16,540 +0.03(+1.28%)
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.