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, 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%)
Jun 01, 2022 4.200 4.484 4.114 4.296 15,224 -0.01(-0.23%)
May 31, 2022 4.400 4.800 4.102 4.306 22,997 +0.03(+0.61%)
May 27, 2022 4.500 4.500 4.138 4.280 17,886 -0.04(-0.88%)
May 26, 2022 4.588 4.588 4.206 4.318 17,506 -0.10(-2.22%)
May 25, 2022 4.370 4.506 4.200 4.416 18,754 +0.16(+3.86%)
May 24, 2022 5.360 5.360 4.210 4.252 29,723 -0.79(-15.70%)
May 23, 2022 5.200 5.420 4.724 5.044 20,140 -0.26(-4.83%)
May 20, 2022 5.388 5.884 5.200 5.300 11,722 -0.25(-4.57%)
May 19, 2022 5.600 5.890 5.400 5.554 14,524 -0.05(-0.82%)
May 18, 2022 5.820 6.172 5.600 5.600 6,622 -0.40(-6.67%)
May 17, 2022 5.590 6.128 5.590 6.000 13,185 +0.24(+4.13%)
May 16, 2022 6.194 6.194 5.534 5.762 15,311 -0.00(-0.03%)
May 13, 2022 5.876 6.000 5.514 5.764 23,513 +0.12(+2.16%)
May 12, 2022 6.200 6.526 5.246 5.642 31,869 -0.82(-12.74%)
May 11, 2022 6.580 6.798 6.400 6.466 6,352 -0.12(-1.76%)
May 10, 2022 7.000 7.800 6.260 6.582 5,460 -0.38(-5.51%)
May 09, 2022 7.600 7.880 6.800 6.966 16,277 -0.91(-11.60%)
May 06, 2022 8.200 8.400 7.600 7.880 11,294 +0.05(+0.69%)
May 05, 2022 9.140 9.200 7.806 7.826 5,535 -0.90(-10.27%)
May 04, 2022 8.600 9.200 8.024 8.722 8,158 +0.28(+3.27%)
May 03, 2022 8.320 8.600 8.300 8.446 3,062 +0.14(+1.73%)
May 02, 2022 8.600 8.938 7.868 8.302 7,073 +0.02(+0.27%)
Apr 29, 2022 8.200 8.598 7.818 8.280 5,746 -0.12(-1.43%)
Apr 28, 2022 8.000 8.600 7.800 8.400 10,214 +0.20(+2.46%)
Apr 27, 2022 8.000 8.400 8.000 8.198 7,099 +0.20(+2.48%)
Apr 26, 2022 8.000 8.200 7.638 8.000 7,654 -0.10(-1.23%)
Apr 25, 2022 8.000 8.600 7.500 8.100 14,389 +0.08(+1.02%)
Apr 22, 2022 8.600 8.830 7.802 8.018 18,206 -0.70(-8.07%)
Apr 21, 2022 8.862 9.700 8.414 8.722 12,801 -0.39(-4.28%)
Apr 20, 2022 8.800 10.80 8.560 9.112 94,176 +1.06(+13.19%)
Apr 19, 2022 7.800 8.540 7.820 8.050 12,287 +0.29(+3.71%)
Apr 18, 2022 8.600 8.800 7.482 7.762 14,371 -0.84(-9.74%)
Apr 14, 2022 8.836 8.878 8.600 8.600 31,387 -0.12(-1.35%)
Apr 13, 2022 9.152 9.190 8.414 8.718 15,954 -0.28(-3.15%)
Apr 12, 2022 9.404 10.25 8.838 9.002 24,980 -0.55(-5.72%)
Apr 11, 2022 9.800 10.31 9.300 9.548 11,744 -0.31(-3.16%)
Apr 08, 2022 10.00 10.40 9.600 9.860 8,020 -0.21(-2.07%)
Apr 07, 2022 11.14 11.20 9.800 10.07 18,834 -0.36(-3.45%)
Apr 06, 2022 11.12 11.20 10.40 10.43 21,705 -0.70(-6.27%)
Apr 05, 2022 11.60 13.20 11.00 11.13 67,846 +0.03(+0.29%)
Apr 04, 2022 10.89 11.60 10.50 11.09 12,853 +0.53(+5.06%)
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.