Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextplay Technologies Inc (NQ: NXTP )

0.4600 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 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 (%)
Dec 30, 2022 2.200 2.396 2.140 2.290 66,681 +0.03(+1.15%)
Dec 29, 2022 2.400 2.580 2.244 2.264 28,586 -0.16(-6.60%)
Dec 28, 2022 2.378 2.578 2.260 2.424 25,738 +0.16(+7.07%)
Dec 27, 2022 2.574 2.800 2.220 2.264 65,408 -0.16(-6.75%)
Dec 23, 2022 2.342 2.570 2.342 2.428 16,457 +0.03(+1.17%)
Dec 22, 2022 2.422 2.574 2.270 2.400 27,312 +0.06(+2.56%)
Dec 21, 2022 2.310 2.800 2.310 2.340 47,047 +0.03(+1.30%)
Dec 20, 2022 2.418 2.418 2.230 2.310 17,650 +0.01(+0.43%)
Dec 19, 2022 2.400 2.462 2.260 2.300 32,921 +0.00(+0.00%)
Dec 16, 2022 2.630 2.746 2.208 2.300 94,947 -0.40(-14.81%)
Dec 15, 2022 2.642 2.980 2.508 2.700 33,025 -0.01(-0.44%)
Dec 14, 2022 2.472 4.398 2.472 2.712 324,430 +0.24(+9.71%)
Dec 13, 2022 2.800 2.974 2.296 2.472 55,550 -0.26(-9.52%)
Dec 12, 2022 2.800 2.880 2.678 2.732 12,546 +0.05(+1.86%)
Dec 09, 2022 2.800 3.000 2.636 2.682 14,258 -0.10(-3.73%)
Dec 08, 2022 2.800 2.918 2.766 2.786 5,210 +0.12(+4.42%)
Dec 07, 2022 2.880 3.080 2.650 2.668 19,147 -0.23(-7.81%)
Dec 06, 2022 3.256 3.290 2.814 2.894 27,133 -0.36(-11.12%)
Dec 05, 2022 3.390 3.390 3.090 3.256 9,309 +0.09(+2.78%)
Dec 02, 2022 3.100 3.360 3.070 3.168 4,936 -0.04(-1.37%)
Dec 01, 2022 3.300 3.396 3.102 3.212 20,725 -0.02(-0.74%)
Nov 30, 2022 3.400 3.580 3.020 3.236 22,828 +0.08(+2.53%)
Nov 29, 2022 3.500 3.500 3.144 3.156 22,006 -0.24(-7.18%)
Nov 28, 2022 3.400 3.654 3.400 3.400 12,618 -0.01(-0.29%)
Nov 25, 2022 3.470 3.656 3.338 3.410 4,238 +0.08(+2.34%)
Nov 23, 2022 3.488 3.544 3.200 3.332 14,700 +0.12(+3.80%)
Nov 22, 2022 3.672 3.940 3.200 3.210 47,087 -0.47(-12.77%)
Nov 21, 2022 3.800 4.044 3.654 3.680 8,990 -0.26(-6.60%)
Nov 18, 2022 3.852 3.980 3.732 3.940 5,463 +0.10(+2.60%)
Nov 17, 2022 4.030 4.040 3.712 3.840 9,640 -0.15(-3.86%)
Nov 16, 2022 4.200 4.120 3.838 3.994 7,055 -0.05(-1.14%)
Nov 15, 2022 4.000 4.120 3.798 4.040 27,816 -0.04(-0.98%)
Nov 14, 2022 4.070 4.134 3.940 4.080 10,122 -0.03(-0.83%)
Nov 11, 2022 3.856 4.300 3.826 4.114 16,125 +0.19(+4.95%)
Nov 10, 2022 3.948 4.090 3.790 3.920 8,771 +0.15(+3.87%)
Nov 09, 2022 4.000 4.200 3.618 3.774 20,208 -0.32(-7.73%)
Nov 08, 2022 4.070 4.480 4.000 4.090 19,671 -0.02(-0.39%)
Nov 07, 2022 4.600 4.758 4.004 4.106 28,002 -0.65(-13.70%)
Nov 04, 2022 5.000 5.000 4.502 4.758 11,028 +0.05(+1.02%)
Nov 03, 2022 4.500 5.080 4.440 4.710 41,344 +0.26(+5.89%)
Nov 02, 2022 4.640 4.796 4.238 4.448 17,396 -0.05(-1.16%)
Nov 01, 2022 4.400 4.840 4.242 4.500 20,526 +0.01(+0.22%)
Oct 31, 2022 4.704 4.800 4.200 4.490 41,848 -0.39(-7.95%)
Oct 28, 2022 4.606 4.900 4.444 4.878 29,865 -0.10(-2.05%)
Oct 27, 2022 5.002 5.002 4.626 4.980 34,851 -0.02(-0.44%)
Oct 26, 2022 5.300 5.300 4.800 5.002 38,122 +0.10(+2.00%)
Oct 25, 2022 4.916 5.208 4.780 4.904 40,639 -0.31(-6.02%)
Oct 24, 2022 5.740 5.800 4.800 5.218 103,502 -0.31(-5.57%)
Oct 21, 2022 6.752 6.930 5.400 5.526 343,953 -2.75(-33.23%)
Oct 20, 2022 4.800 10.98 4.800 8.276 6,042,071 +4.28(+107.31%)
Oct 19, 2022 4.404 4.638 3.898 3.992 7,736 -0.35(-8.02%)
Oct 18, 2022 4.600 4.890 4.040 4.340 9,796 +0.34(+8.50%)
Oct 17, 2022 3.800 4.406 3.700 4.000 10,155 +0.36(+9.89%)
Oct 14, 2022 4.154 4.240 3.640 3.640 10,740 -0.46(-11.13%)
Oct 13, 2022 4.246 4.246 4.016 4.096 2,793 -0.19(-4.39%)
Oct 12, 2022 4.910 4.910 4.006 4.284 13,100 -0.08(-1.74%)
Oct 11, 2022 5.000 5.368 4.360 4.360 22,654 -0.61(-12.31%)
Oct 10, 2022 4.800 4.976 4.402 4.972 3,295 +0.20(+4.15%)
Oct 07, 2022 5.400 5.400 4.600 4.774 22,019 -0.63(-11.59%)
Oct 06, 2022 5.540 5.592 5.400 5.400 2,190 -0.13(-2.32%)
Oct 05, 2022 5.304 5.600 5.238 5.528 9,194 +0.41(+8.10%)
Oct 04, 2022 5.030 5.200 4.840 5.114 5,133 +0.27(+5.66%)
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.