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 (%)
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%)
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.