Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	0.6185	0.6250	0.5896	0.6144	29,633	+0.01(+1.05%)
Dec 02, 2025	0.5898	0.6297	0.5815	0.6080	174,308	+0.00(+0.00%)
Dec 01, 2025	0.5980	0.6450	0.5766	0.6080	290,014	+0.00(+0.71%)
Nov 28, 2025	0.6252	0.6850	0.6006	0.6037	18,434	-0.02(-2.94%)
Nov 26, 2025	0.6100	0.6400	0.6082	0.6220	27,422	-0.00(-0.70%)
Nov 25, 2025	0.5790	0.6268	0.5712	0.6264	25,186	+0.03(+4.63%)
Nov 24, 2025	0.5891	0.5991	0.5716	0.5987	25,864	+0.01(+1.65%)
Nov 21, 2025	0.5800	0.5890	0.5511	0.5890	158,968	+0.00(+0.80%)
Nov 20, 2025	0.5930	0.6163	0.5697	0.5843	86,885	-0.02(-3.90%)
Nov 19, 2025	0.6432	0.6432	0.5802	0.6080	152,645	-0.03(-4.49%)
Nov 18, 2025	0.6090	0.6366	0.5801	0.6366	98,716	+0.04(+5.92%)
Nov 17, 2025	0.6699	0.6849	0.5612	0.6010	260,965	-0.07(-10.98%)
Nov 14, 2025	0.6600	0.6832	0.6152	0.6751	170,903	-0.00(-0.06%)
Nov 13, 2025	0.7652	0.7652	0.6611	0.6755	231,114	-0.08(-10.94%)
Nov 12, 2025	0.7516	0.7698	0.7365	0.7585	54,806	+0.01(+0.92%)
Nov 11, 2025	0.7970	0.8025	0.7301	0.7516	198,347	-0.06(-7.60%)
Nov 10, 2025	0.8000	0.8189	0.7801	0.8134	55,910	+0.03(+3.68%)
Nov 07, 2025	0.7717	0.8037	0.7510	0.7845	207,863	-0.03(-3.33%)
Nov 06, 2025	0.8160	0.8300	0.7502	0.8115	404,559	-0.03(-3.28%)
Nov 05, 2025	0.8400	0.8900	0.8101	0.8390	1,031,186	+0.05(+6.22%)
Nov 04, 2025	0.8580	0.8690	0.7777	0.7899	475,074	-0.09(-10.70%)
Nov 03, 2025	0.8449	0.9681	0.8449	0.8845	514,302	-0.02(-1.72%)
Oct 31, 2025	0.8589	1.080	0.8430	0.9000	1,693,244	-0.08(-8.16%)
Oct 30, 2025	0.9217	1.110	0.8860	0.9800	17,756,066	+0.14(+16.40%)
Oct 29, 2025	0.8000	0.9499	0.7804	0.8419	7,924,953	+0.05(+6.27%)
Oct 28, 2025	0.8150	0.8200	0.7801	0.7922	47,959	+0.00(+0.28%)
Oct 27, 2025	0.7900	0.8025	0.7693	0.7900	111,572	+0.01(+1.26%)
Oct 24, 2025	0.7800	0.7890	0.7461	0.7802	44,146	+0.01(+1.32%)
Oct 23, 2025	0.7400	0.7799	0.7387	0.7700	35,411	+0.02(+2.67%)
Oct 22, 2025	0.7250	0.7500	0.7112	0.7500	43,092	+0.01(+1.35%)
Oct 21, 2025	0.7705	0.7800	0.7300	0.7400	83,944	-0.01(-1.32%)
Oct 20, 2025	0.7400	0.7697	0.7076	0.7499	119,912	+0.03(+3.91%)
Oct 17, 2025	0.7232	0.7699	0.7063	0.7217	96,794	-0.01(-1.14%)
Oct 16, 2025	0.7913	0.8000	0.7150	0.7300	298,978	-0.09(-11.41%)
Oct 15, 2025	0.8050	1.100	0.7820	0.8240	2,794,153	+0.02(+2.60%)
Oct 14, 2025	0.9000	0.9000	0.7920	0.8031	83,756	-0.07(-8.22%)
Oct 13, 2025	0.8800	0.8990	0.8530	0.8750	9,001	+0.00(+0.34%)
Oct 10, 2025	0.8765	0.9058	0.8701	0.8720	26,349	-0.01(-1.47%)
Oct 09, 2025	0.8759	0.9000	0.8759	0.8850	29,656	-0.01(-0.63%)
Oct 08, 2025	0.8300	0.8960	0.8201	0.8906	93,880	+0.08(+9.95%)
Oct 07, 2025	0.8080	0.8176	0.7800	0.8100	40,787	+0.00(+0.00%)
Oct 06, 2025	0.8188	0.8349	0.8025	0.8100	56,775	-0.03(-3.05%)
Oct 03, 2025	0.8200	0.8599	0.8200	0.8355	60,028	+0.00(+0.05%)
Oct 02, 2025	0.8400	0.8649	0.8300	0.8351	70,447	-0.01(-0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

NextPlat Corp - Common Stock (NQ:NXPL)

Historical Prices

Popular Pages