NextPlat Corp NXPL
NASDAQ · United States · Non-Energy Minerals
$8.71+0.03 (+0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.71 | +0.35% | $8.75 | $8.87 | $8.58 | 4.90K |
| 2026-09-30 | $8.68 | -3.56% | $9.10 | $9.10 | $8.65 | 12.50K |
| 2026-09-29 | $9.00 | -2.17% | $9.00 | $9.09 | $8.87 | 1.80K |
| 2026-09-28 | $9.20 | +2.11% | $9.18 | $9.20 | $8.86 | 1.70K |
| 2026-09-25 | $9.01 | -0.44% | $9.13 | $9.15 | $8.94 | 6.30K |
| 2026-09-24 | $9.05 | -0.55% | $8.97 | $9.10 | $8.97 | 2.80K |
| 2026-09-23 | $9.10 | -2.78% | $9.22 | $9.26 | $8.91 | 16.60K |
| 2026-09-22 | $9.36 | +0.21% | $9.41 | $9.42 | $9.13 | 4.70K |
| 2026-09-21 | $9.34 | -1.27% | $9.49 | $9.49 | $9.19 | 5.90K |
| 2026-09-18 | $9.46 | +2.94% | $9.25 | $9.50 | $9.03 | 16.30K |
| 2026-09-17 | $9.19 | +4.20% | $8.90 | $9.50 | $8.90 | 9.60K |
| 2026-09-16 | $8.82 | -1.89% | $9.07 | $9.73 | $8.75 | 75.60K |
| 2026-09-15 | $8.99 | -3.12% | $9.26 | $9.88 | $8.94 | 56.60K |
| 2026-09-14 | $9.28 | +3.11% | $9.01 | $9.46 | $9.01 | 5.10K |
| 2026-09-11 | $9.00 | -0.88% | $9.10 | $9.10 | $8.97 | 3.10K |
| 2026-09-10 | $9.08 | +2.25% | $8.94 | $9.33 | $8.93 | 9.80K |
| 2026-09-09 | $8.88 | -0.78% | $8.99 | $9.30 | $8.78 | 62.40K |
| 2026-09-08 | $8.95 | +0.45% | $8.82 | $9.35 | $8.81 | 32.60K |
| 2026-09-04 | $8.91 | -5.01% | $9.28 | $9.49 | $8.91 | 13.90K |
| 2026-09-03 | $9.38 | +1.30% | $9.31 | $9.71 | $8.70 | 84.90K |
| 2026-09-02 | $9.26 | -3.94% | $9.68 | $9.94 | $9.22 | 47.60K |
| 2026-09-01 | $9.64 | -0.41% | $9.56 | $9.83 | $9.56 | 5.40K |
| 2026-08-31 | $9.68 | +4.54% | $9.17 | $9.87 | $9.17 | 16.70K |
| 2026-08-28 | $9.26 | -0.64% | $9.40 | $9.85 | $9.10 | 117.10K |
| 2026-08-27 | $9.32 | +0.11% | $9.65 | $9.85 | $9.32 | 21.10K |
| 2026-08-26 | $9.31 | +2.42% | $9.16 | $9.66 | $9.01 | 63.40K |
| 2026-08-25 | $9.09 | -0.44% | $8.99 | $9.38 | $8.66 | 284.70K |
| 2026-08-24 | $9.13 | -0.22% | $8.97 | $9.49 | $8.85 | 21.70K |
| 2026-08-21 | $9.15 | +6.77% | $8.94 | $9.17 | $8.74 | 24.60K |
| 2026-08-20 | $8.57 | +0.47% | $8.50 | $8.80 | $8.36 | 15.20K |
| 2026-08-19 | $8.53 | +5.70% | $8.30 | $8.80 | $7.99 | 28.30K |
| 2026-08-18 | $8.07 | -4.61% | $8.37 | $8.74 | $8.06 | 10.70K |
| 2026-08-17 | $8.46 | +2.67% | $8.41 | $9.04 | $8.35 | 36.10K |
| 2026-08-14 | $8.24 | +1.60% | $8.14 | $9.17 | $8.06 | 69.30K |
| 2026-08-13 | $8.11 | +20.86% | $6.75 | $8.30 | $6.64 | 164.60K |
| 2026-08-12 | $6.71 | +3.71% | $6.49 | $7.03 | $6.49 | 48.00K |
| 2026-08-11 | $6.47 | +1.73% | $6.83 | $6.83 | $6.40 | 80.10K |
| 2026-08-10 | $6.36 | -0.93% | $6.46 | $6.79 | $6.32 | 28.10K |
| 2026-08-07 | $6.42 | -0.31% | $6.50 | $6.69 | $6.42 | 17.50K |
| 2026-08-06 | $6.44 | +6.80% | $6.38 | $6.69 | $6.31 | 224.00K |
| 2026-08-05 | $6.03 | -0.99% | $6.05 | $6.05 | $5.99 | 4.50K |
| 2026-08-04 | $6.09 | -0.16% | $6.20 | $6.21 | $6.05 | 5.00K |
| 2026-08-03 | $6.10 | +0.83% | $6.11 | $6.29 | $5.92 | 18.80K |
| 2026-07-31 | $6.05 | -1.94% | $6.25 | $6.48 | $5.91 | 51.50K |
| 2026-07-30 | $6.17 | +4.58% | $6.15 | $7.07 | $6.00 | 88.50K |
| 2026-07-29 | $5.90 | -0.67% | $5.95 | $6.27 | $5.90 | 8.50K |
| 2026-07-28 | $5.94 | +2.24% | $6.20 | $6.40 | $5.94 | 19.50K |
| 2026-07-27 | $5.81 | -1.02% | $6.10 | $6.10 | $5.81 | 4.80K |
| 2026-07-24 | $5.87 | -0.68% | $6.03 | $6.10 | $5.87 | 6.00K |
| 2026-07-23 | $5.91 | -4.83% | $6.21 | $6.21 | $5.80 | 35.70K |
| 2026-07-22 | $6.21 | +3.50% | $5.87 | $6.40 | $5.87 | 20.80K |
| 2026-07-21 | $6.00 | +4.53% | $5.90 | $6.33 | $5.89 | 24.60K |
| 2026-07-20 | $5.74 | -1.20% | $5.96 | $5.96 | $5.73 | 48.00K |
| 2026-07-17 | $5.81 | -4.13% | $5.96 | $6.22 | $5.81 | 8.50K |
| 2026-07-16 | $6.06 | -8.32% | $6.44 | $6.45 | $6.00 | 14.30K |
| 2026-07-15 | $6.61 | -5.44% | $6.75 | $6.84 | $6.18 | 92.60K |
| 2026-07-14 | $6.99 | +3.25% | $6.89 | $7.14 | $6.76 | 11.60K |
| 2026-07-13 | $6.77 | -3.70% | $6.69 | $6.85 | $6.04 | 11.30K |
| 2026-07-10 | $7.03 | +5.56% | $6.60 | $7.07 | $6.17 | 59.60K |
| 2026-07-09 | $6.66 | -8.89% | $7.09 | $7.49 | $6.60 | 38.20K |
| 2026-07-08 | $7.31 | +2.38% | $7.22 | $7.70 | $7.01 | 44.90K |
| 2026-07-07 | $7.14 | +5.62% | $6.75 | $7.53 | $6.68 | 53.10K |
| 2026-07-06 | $6.76 | -2.73% | $6.98 | $7.22 | $6.76 | 11.70K |
| 2026-07-02 | $6.95 | -0.29% | $7.08 | $7.30 | $6.87 | 25.80K |
| 2026-07-01 | $6.97 | +3.26% | $6.79 | $7.10 | $6.51 | 55.20K |
| 2026-06-30 | $6.75 | +4.01% | $6.48 | $6.89 | $6.42 | 26.40K |
| 2026-06-29 | $6.49 | +5.53% | $6.19 | $6.57 | $6.00 | 28.00K |
| 2026-06-26 | $6.15 | -4.35% | $6.39 | $6.68 | $6.00 | 19.30K |
| 2026-06-25 | $6.43 | -0.77% | $6.51 | $6.88 | $6.15 | 16.20K |
| 2026-06-24 | $6.48 | +2.05% | $6.55 | $6.68 | $5.80 | 22.20K |
| 2026-06-23 | $6.35 | -2.91% | $6.26 | $7.05 | $5.65 | 34.90K |
| 2026-06-22 | $6.54 | +12.95% | $5.74 | $6.66 | $5.51 | 103.20K |
| 2026-06-18 | $5.79 | +1.94% | $5.89 | $6.29 | $5.65 | 110.10K |
| 2026-06-17 | $5.68 | -6.43% | $6.00 | $6.31 | $5.50 | 32.30K |
| 2026-06-16 | $6.07 | -1.14% | $6.07 | $6.28 | $5.95 | 19.60K |
| 2026-06-15 | $6.14 | -0.65% | $6.36 | $6.49 | $5.92 | 42.70K |
| 2026-06-12 | $6.18 | -6.93% | $7.05 | $7.07 | $6.12 | 15.50K |
| 2026-06-11 | $6.64 | +7.10% | $6.50 | $6.95 | $6.33 | 29.30K |
| 2026-06-10 | $6.20 | +1.97% | $6.25 | $6.87 | $6.10 | 14.30K |
| 2026-06-09 | $6.08 | +1.00% | $6.02 | $6.40 | $5.95 | 10.90K |
| 2026-06-08 | $6.02 | -4.75% | $6.34 | $6.67 | $6.01 | 25.10K |
| 2026-06-05 | $6.32 | -17.82% | $7.09 | $7.50 | $6.25 | 50.00K |
| 2026-06-04 | $7.69 | +6.51% | $7.40 | $8.37 | $7.40 | 60.50K |
| 2026-06-03 | $7.22 | -7.32% | $7.57 | $7.79 | $7.18 | 19.40K |
| 2026-06-02 | $7.79 | +17.32% | $6.73 | $8.19 | $6.57 | 72.60K |
| 2026-06-01 | $6.64 | -4.60% | $7.11 | $7.30 | $6.61 | 7.20K |
| 2026-05-29 | $6.96 | -3.33% | $7.10 | $7.48 | $6.96 | 10.00K |
| 2026-05-28 | $7.20 | -1.37% | $7.44 | $7.55 | $6.96 | 15.20K |
| 2026-05-27 | $7.30 | +2.67% | $7.32 | $7.84 | $6.50 | 65.60K |
| 2026-05-26 | $7.11 | +16.56% | $5.96 | $7.52 | $5.96 | 107.10K |