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 (%)
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 1.910 374,428 +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%)
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.