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 (%)
Jun 30, 2023 1.290 1.340 1.130 1.170 136,525 -0.13(-10.00%)
Jun 29, 2023 1.140 1.480 1.085 1.300 518,668 +0.20(+18.18%)
Jun 28, 2023 1.070 1.136 1.035 1.100 38,625 -0.06(-5.17%)
Jun 27, 2023 1.080 1.370 1.010 1.160 590,977 +0.13(+12.62%)
Jun 26, 2023 1.040 1.060 1.015 1.030 17,453 +0.00(+0.00%)
Jun 23, 2023 1.020 1.060 1.010 1.030 18,490 -0.02(-1.90%)
Jun 22, 2023 1.030 1.080 1.029 1.050 21,073 +0.03(+2.94%)
Jun 21, 2023 1.220 1.230 1.020 1.020 298,816 -0.21(-17.07%)
Jun 20, 2023 1.260 1.280 1.120 1.230 37,098 -0.03(-2.38%)
Jun 16, 2023 1.170 1.280 1.165 1.260 61,353 +0.08(+6.78%)
Jun 15, 2023 1.085 1.200 1.085 1.180 28,177 -0.18(-13.24%)
May 08, 2023 1.470 1.470 1.360 1.360 10,935 -0.11(-7.48%)
May 05, 2023 1.460 1.530 1.430 1.470 17,061 +0.01(+0.68%)
May 04, 2023 1.440 1.520 1.420 1.460 4,837 +0.01(+0.69%)
May 03, 2023 1.510 1.544 1.450 1.450 26,506 -0.04(-2.68%)
May 02, 2023 1.580 1.600 1.400 1.490 63,261 -0.04(-2.61%)
May 01, 2023 1.400 1.560 1.370 1.530 82,648 +0.14(+10.07%)
Apr 28, 2023 1.400 1.410 1.378 1.390 17,313 -0.02(-1.42%)
Apr 27, 2023 1.300 1.492 1.299 1.410 86,776 +0.11(+8.46%)
Apr 26, 2023 1.360 1.382 1.290 1.300 55,494 -0.07(-5.45%)
Apr 25, 2023 1.370 1.420 1.300 1.375 33,770 -0.03(-2.48%)
Apr 24, 2023 1.470 1.480 1.320 1.410 47,081 -0.11(-7.24%)
Apr 21, 2023 1.520 1.731 1.480 1.520 84,594 +0.00(+0.00%)
Apr 20, 2023 1.930 1.930 1.421 1.520 165,481 -0.36(-19.15%)
Apr 19, 2023 1.750 1.908 1.650 1.880 270,362 +0.22(+13.12%)
Apr 18, 2023 1.400 1.700 1.350 1.662 236,603 +0.06(+3.87%)
Apr 17, 2023 1.520 2.390 1.220 1.600 3,303,158 +0.32(+25.00%)
Apr 14, 2023 1.230 1.390 1.170 1.280 349,186 +0.12(+10.34%)
Apr 13, 2023 1.120 1.200 1.112 1.160 22,500 +0.05(+4.50%)
Apr 12, 2023 1.120 1.139 1.056 1.110 6,189 +0.02(+1.83%)
Apr 11, 2023 1.110 1.160 1.080 1.090 12,255 -0.02(-1.48%)
Apr 10, 2023 1.060 1.185 1.060 1.106 9,529 +0.07(+6.38%)
Apr 06, 2023 1.020 1.090 1.020 1.040 4,958 +0.02(+1.96%)
Apr 05, 2023 1.150 1.200 1.020 1.020 12,203 -0.11(-9.73%)
Apr 04, 2023 1.040 1.200 1.040 1.130 46,308 +0.05(+4.63%)
Apr 03, 2023 0.9700 1.125 0.9700 1.080 25,200 +0.07(+6.93%)
Mar 31, 2023 0.9850 1.190 0.9850 1.010 24,873 -0.01(-0.98%)
Mar 30, 2023 1.120 1.120 1.010 1.020 30,753 +0.00(+0.00%)
Mar 29, 2023 1.060 1.080 0.9301 1.020 44,240 -0.07(-6.42%)
Mar 28, 2023 1.100 1.100 1.060 1.090 5,998 +0.00(+0.00%)
Mar 27, 2023 1.160 1.171 1.065 1.090 8,980 -0.03(-2.68%)
Mar 24, 2023 1.190 1.203 1.110 1.120 9,190 -0.05(-4.27%)
Mar 23, 2023 1.101 1.190 1.101 1.170 9,535 +0.04(+3.54%)
Mar 22, 2023 1.200 1.200 1.090 1.130 11,663 +0.03(+2.73%)
Mar 21, 2023 1.070 1.120 1.070 1.100 6,736 +0.06(+5.77%)
Mar 20, 2023 1.130 1.130 1.020 1.040 6,394 -0.05(-4.59%)
Mar 17, 2023 1.070 1.115 1.060 1.090 13,834 +0.03(+2.83%)
Mar 16, 2023 1.020 1.090 1.000 1.060 27,386 +0.06(+6.01%)
Mar 15, 2023 0.9400 1.036 0.9600 0.9999 16,968 +0.04(+4.16%)
Mar 14, 2023 1.050 1.110 0.9510 0.9600 124,233 -0.12(-11.11%)
Mar 13, 2023 1.180 1.251 1.065 1.080 57,625 -0.14(-11.48%)
Mar 10, 2023 1.430 1.464 1.200 1.220 38,007 -0.21(-14.69%)
Mar 09, 2023 1.570 1.598 1.430 1.430 17,116 -0.14(-8.92%)
Mar 08, 2023 1.500 1.630 1.500 1.570 27,820 +0.08(+5.37%)
Mar 07, 2023 1.490 1.570 1.415 1.490 50,703 +0.00(+0.00%)
Mar 06, 2023 1.670 1.760 1.470 1.490 85,167 -0.17(-10.24%)
Mar 03, 2023 1.700 1.740 1.560 1.660 81,472 -0.06(-3.21%)
Mar 02, 2023 2.100 2.490 1.670 1.715 138,615 -0.17(-9.26%)
Mar 01, 2023 1.940 2.140 1.840 1.890 78,783 -0.11(-5.50%)
Feb 28, 2023 1.900 2.190 1.900 2.000 65,529 +0.06(+3.36%)
Feb 27, 2023 1.940 2.035 1.900 1.935 2,272 +0.04(+1.84%)
Feb 24, 2023 1.850 2.010 1.850 1.900 7,797 +0.02(+1.06%)
Feb 23, 2023 1.920 2.000 1.810 1.880 13,719 -0.05(-2.59%)
Feb 22, 2023 1.970 2.140 1.910 1.930 53,550 -0.03(-1.28%)
Feb 21, 2023 2.130 2.210 1.950 1.955 51,827 -0.30(-13.50%)
Feb 17, 2023 2.390 2.490 2.185 2.260 57,398 +0.05(+2.28%)
Feb 16, 2023 2.300 2.305 2.202 2.210 18,872 +0.04(+1.70%)
Feb 15, 2023 2.260 2.360 2.173 2.173 57,460 -0.28(-11.32%)
Feb 14, 2023 2.630 2.632 2.350 2.450 15,862 +0.02(+0.82%)
Feb 13, 2023 2.510 2.550 2.390 2.430 31,641 +0.04(+1.80%)
Feb 10, 2023 2.710 2.710 2.380 2.387 35,122 -0.12(-4.90%)
Feb 09, 2023 2.880 2.920 2.510 2.510 44,498 -0.29(-10.36%)
Feb 08, 2023 3.070 3.080 2.800 2.800 27,028 -0.22(-7.28%)
Feb 07, 2023 3.000 3.120 2.860 3.020 35,794 +0.02(+0.67%)
Feb 06, 2023 2.850 3.260 2.750 3.000 150,639 +0.27(+9.69%)
Feb 03, 2023 2.830 2.930 2.718 2.735 44,457 -0.10(-3.36%)
Feb 02, 2023 2.870 3.050 2.790 2.830 28,800 -0.03(-1.05%)
Feb 01, 2023 2.960 3.082 2.770 2.860 31,301 -0.16(-5.30%)
Jan 31, 2023 3.030 3.056 2.900 3.020 55,559 -0.02(-0.66%)
Jan 30, 2023 2.750 3.126 2.640 3.040 129,711 +0.28(+10.14%)
Jan 27, 2023 2.500 2.920 2.410 2.760 186,584 +0.33(+13.58%)
Jan 26, 2023 2.430 2.650 2.360 2.430 110,728 +0.12(+5.19%)
Jan 25, 2023 2.360 2.470 2.292 2.310 31,083 -0.17(-6.85%)
Jan 24, 2023 2.430 2.490 2.340 2.480 45,946 +0.03(+1.22%)
Jan 23, 2023 2.390 2.480 2.310 2.450 45,034 +0.04(+1.66%)
Jan 20, 2023 2.270 2.560 2.270 2.410 61,365 +0.08(+3.43%)
Jan 19, 2023 2.630 2.690 2.220 2.330 77,451 -0.35(-13.06%)
Jan 18, 2023 2.540 2.780 2.400 2.680 194,035 +0.17(+6.77%)
Jan 17, 2023 2.400 2.580 2.325 2.510 78,091 +0.09(+3.89%)
Jan 13, 2023 2.300 2.650 2.140 2.416 211,277 +0.18(+7.86%)
Jan 12, 2023 2.460 2.620 2.120 2.240 205,341 -0.34(-13.18%)
Jan 11, 2023 2.170 2.730 1.960 2.580 1,120,210 +0.67(+35.08%)
Jan 10, 2023 1.820 1.980 1.750 1.910 375,681 +0.12(+6.70%)
Jan 09, 2023 1.750 1.850 1.630 1.790 104,863 +0.05(+2.87%)
Jan 06, 2023 2.080 2.080 1.618 1.740 176,708 -0.46(-20.91%)
Jan 05, 2023 2.700 3.000 2.102 2.200 231,271 -0.40(-15.38%)
Jan 04, 2023 2.400 2.600 2.220 2.600 56,465 +0.25(+10.73%)
Jan 03, 2023 2.472 2.472 2.200 2.348 9,154 +0.06(+2.53%)
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%)
Oct 03, 2022 4.212 5.180 4.212 4.840 22,915 +0.58(+13.62%)
Sep 30, 2022 4.000 5.000 3.888 4.260 9,525 +0.38(+9.74%)
Sep 29, 2022 3.820 4.080 3.748 3.882 13,312 +0.04(+1.09%)
Sep 28, 2022 4.400 4.596 3.800 3.840 30,733 -0.56(-12.73%)
Sep 27, 2022 4.462 4.678 4.400 4.400 17,405 -0.02(-0.45%)
Sep 26, 2022 4.420 4.608 4.420 4.420 5,814 +0.00(+0.00%)
Sep 23, 2022 4.420 4.680 4.412 4.420 28,087 +0.00(+0.00%)
Sep 22, 2022 4.400 4.680 4.420 4.420 15,740 -0.08(-1.78%)
Sep 21, 2022 4.424 4.740 4.424 4.500 6,847 -0.04(-0.88%)
Sep 20, 2022 4.450 4.698 4.450 4.540 6,494 +0.12(+2.62%)
Sep 19, 2022 4.828 4.868 4.400 4.424 38,903 -0.31(-6.47%)
Sep 16, 2022 5.092 5.092 4.730 4.730 11,334 -0.27(-5.40%)
Sep 15, 2022 4.998 5.334 4.888 5.000 5,683 +0.10(+2.04%)
Sep 14, 2022 4.900 5.000 4.756 4.900 5,117 +0.02(+0.41%)
Sep 13, 2022 5.250 5.250 4.800 4.880 11,644 -0.16(-3.21%)
Sep 12, 2022 5.100 5.250 5.008 5.042 6,156 -0.06(-1.10%)
Sep 09, 2022 5.118 5.334 4.960 5.098 4,968 -0.02(-0.39%)
Sep 08, 2022 5.022 5.360 5.022 5.118 10,723 -0.06(-1.16%)
Sep 07, 2022 5.250 5.300 4.800 5.178 11,063 -0.02(-0.38%)
Sep 06, 2022 5.376 5.376 5.002 5.198 17,204 -0.00(-0.04%)
Sep 02, 2022 5.060 5.376 5.060 5.200 5,480 +0.05(+1.05%)
Sep 01, 2022 5.172 5.360 5.070 5.146 4,075 -0.19(-3.49%)
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%)
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.