NextPlat Corp NXPL
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$8,71+0,03 (+%0,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |