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 (%)
Aug 31, 2022 5.312 5.400 5.050 5.332 13,920 +0.02(+0.38%)
Aug 30, 2022 5.258 5.400 5.052 5.312 4,631 +0.06(+1.10%)
Aug 29, 2022 5.040 5.400 5.040 5.254 8,152 -0.13(-2.34%)
Aug 26, 2022 5.210 5.394 5.000 5.380 15,176 +0.09(+1.78%)
Aug 25, 2022 4.948 5.402 4.948 5.286 3,890 +0.09(+1.81%)
Aug 24, 2022 5.094 5.300 5.002 5.192 4,646 +0.34(+7.05%)
Aug 23, 2022 4.802 5.358 4.800 4.850 6,826 -0.10(-2.02%)
Aug 22, 2022 5.600 5.600 4.950 4.950 11,496 -0.15(-2.94%)
Aug 19, 2022 5.200 5.420 5.100 5.100 6,182 -0.13(-2.45%)
Aug 18, 2022 5.300 5.446 5.080 5.228 5,964 -0.07(-1.32%)
Aug 17, 2022 5.400 5.400 5.152 5.298 5,079 +0.02(+0.38%)
Aug 16, 2022 5.300 5.542 5.090 5.278 26,325 +0.08(+1.50%)
Aug 15, 2022 5.052 5.300 5.006 5.200 12,768 +0.20(+3.92%)
Aug 12, 2022 5.110 5.304 5.000 5.004 14,928 -0.26(-5.01%)
Aug 11, 2022 5.358 5.488 5.100 5.268 12,251 -0.03(-0.64%)
Aug 10, 2022 5.500 5.500 5.100 5.302 7,358 +0.06(+1.11%)
Aug 09, 2022 5.400 5.400 5.238 5.244 2,704 +0.02(+0.31%)
Aug 08, 2022 5.460 5.460 5.074 5.228 9,886 +0.16(+3.08%)
Aug 05, 2022 5.140 5.200 5.020 5.072 7,767 +0.05(+1.04%)
Aug 04, 2022 5.000 5.300 5.000 5.020 17,754 -0.28(-5.28%)
Aug 03, 2022 5.336 5.390 5.074 5.300 11,425 +0.02(+0.30%)
Aug 02, 2022 5.400 5.600 5.020 5.284 19,380 -0.32(-5.64%)
Aug 01, 2022 5.832 5.832 5.342 5.600 9,590 -0.16(-2.78%)
Jul 29, 2022 5.414 5.800 5.414 5.760 7,234 +0.25(+4.61%)
Jul 28, 2022 5.656 5.800 5.400 5.506 13,247 -0.10(-1.78%)
Jul 27, 2022 5.000 5.978 5.000 5.606 23,749 +0.75(+15.44%)
Jul 26, 2022 5.452 6.000 4.648 4.856 30,864 -0.76(-13.59%)
Jul 25, 2022 6.000 6.178 5.318 5.620 12,624 -0.53(-8.59%)
Jul 22, 2022 6.200 6.400 6.102 6.148 7,050 -0.04(-0.61%)
Jul 21, 2022 6.340 6.400 6.000 6.186 8,813 -0.14(-2.27%)
Jul 20, 2022 6.600 6.600 6.164 6.330 18,452 +0.15(+2.36%)
Jul 19, 2022 6.400 6.600 6.020 6.184 16,038 -0.20(-3.16%)
Jul 18, 2022 6.800 6.806 6.312 6.386 22,325 -0.61(-8.75%)
Jul 15, 2022 7.200 7.200 6.500 6.998 12,392 -0.28(-3.87%)
Jul 14, 2022 7.600 7.600 6.820 7.280 2,955 +0.12(+1.65%)
Jul 13, 2022 6.206 7.598 6.206 7.162 30,350 +0.23(+3.35%)
Jul 12, 2022 7.200 7.200 6.600 6.930 24,810 -0.15(-2.06%)
Jul 11, 2022 6.800 7.200 6.800 7.076 9,375 +0.07(+0.94%)
Jul 08, 2022 7.598 7.598 6.914 7.010 13,567 -0.16(-2.18%)
Jul 07, 2022 7.000 7.400 6.400 7.166 26,768 +0.17(+2.37%)
Jul 06, 2022 7.600 7.700 6.950 7.000 31,390 -0.60(-7.89%)
Jul 05, 2022 6.740 7.974 6.586 7.600 26,008 +0.73(+10.59%)
Jul 01, 2022 6.802 7.400 6.500 6.872 20,939 -0.12(-1.66%)
Jun 30, 2022 7.026 7.718 6.312 6.988 84,243 -0.87(-11.09%)
Jun 29, 2022 9.800 9.800 7.780 7.860 427,146 +0.36(+4.74%)
Jun 28, 2022 7.960 8.000 6.800 7.504 60,085 -1.25(-14.30%)
Jun 27, 2022 8.280 9.900 7.800 8.756 172,451 +1.47(+20.14%)
Jun 24, 2022 6.600 8.350 6.508 7.288 159,278 +0.78(+11.99%)
Jun 23, 2022 5.800 6.800 5.800 6.508 150,978 +1.19(+22.38%)
Jun 22, 2022 5.600 5.600 5.202 5.318 15,983 +0.01(+0.26%)
Jun 21, 2022 6.000 6.000 5.012 5.304 41,256 -0.55(-9.33%)
Jun 17, 2022 6.000 6.400 5.604 5.850 29,029 -0.17(-2.82%)
Jun 16, 2022 5.400 6.502 5.002 6.020 80,709 +0.62(+11.48%)
Jun 15, 2022 4.884 5.530 4.850 5.400 20,157 +0.36(+7.23%)
Jun 14, 2022 5.200 5.514 4.820 5.036 41,958 -0.64(-11.31%)
Jun 13, 2022 5.800 5.996 4.876 5.678 72,581 -0.47(-7.64%)
Jun 10, 2022 6.880 6.900 5.322 6.148 316,963 -0.86(-12.25%)
Jun 09, 2022 3.790 10.80 3.624 7.006 2,909,664 +3.38(+93.43%)
Jun 08, 2022 3.974 3.974 3.438 3.622 41,883 -0.26(-6.79%)
Jun 07, 2022 3.900 3.974 3.754 3.886 33,490 +0.20(+5.54%)
Jun 06, 2022 4.000 4.124 3.462 3.682 28,216 -0.32(-7.90%)
Jun 03, 2022 4.300 4.300 3.872 3.998 42,883 -0.25(-5.80%)
Jun 02, 2022 4.200 4.570 4.012 4.244 26,740 -0.05(-1.21%)
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.