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 (%)
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%)
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.