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
Streaming Delayed 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 (%)
Nov 30, 2023 0.4699 0.4850 0.4000 0.4101 54,908 -0.05(-10.85%)
Nov 29, 2023 0.4651 0.4700 0.4550 0.4600 9,976 -0.01(-2.13%)
Nov 28, 2023 0.5009 0.5009 0.4610 0.4700 15,338 -0.01(-1.67%)
Nov 27, 2023 0.4630 0.5100 0.4630 0.4780 8,093 -0.03(-6.27%)
Nov 24, 2023 0.4900 0.5100 0.4631 0.5100 4,425 +0.02(+3.24%)
Nov 22, 2023 0.5200 0.5299 0.4800 0.4940 15,775 +0.02(+4.75%)
Nov 21, 2023 0.5400 0.5400 0.4700 0.4716 14,014 +0.00(+0.45%)
Nov 20, 2023 0.5400 0.5400 0.4600 0.4695 34,901 +0.01(+2.51%)
Nov 17, 2023 0.5230 0.5329 0.4505 0.4580 8,661 -0.04(-8.40%)
Nov 16, 2023 0.5310 0.5310 0.4546 0.5000 43,023 -0.04(-7.41%)
Nov 15, 2023 0.6268 0.6268 0.5400 0.5400 14,362 -0.06(-9.98%)
Nov 14, 2023 0.6195 0.6195 0.5302 0.5999 25,241 +0.03(+5.25%)
Nov 13, 2023 0.5799 0.6195 0.5200 0.5700 7,113 +0.03(+5.34%)
Nov 10, 2023 0.5700 0.5702 0.5411 0.5411 9,514 -0.05(-8.37%)
Nov 09, 2023 0.6525 0.6525 0.5691 0.5905 14,690 -0.07(-9.98%)
Nov 08, 2023 0.6500 0.6600 0.5821 0.6560 18,509 +0.02(+3.47%)
Nov 07, 2023 0.6400 0.6930 0.5820 0.6340 51,104 +0.02(+2.49%)
Nov 06, 2023 0.6000 0.6500 0.6000 0.6186 20,088 +0.04(+6.84%)
Nov 03, 2023 0.6078 0.6078 0.5500 0.5790 24,386 -0.01(-1.86%)
Nov 02, 2023 0.5671 0.6091 0.5237 0.5900 29,300 +0.01(+1.71%)
Nov 01, 2023 0.5825 0.6290 0.5570 0.5801 36,470 -0.07(-10.75%)
Oct 31, 2023 0.6100 0.6790 0.5561 0.6500 64,629 -0.01(-1.46%)
Oct 30, 2023 0.6210 0.7400 0.5280 0.6596 231,433 -0.03(-3.79%)
Oct 27, 2023 0.6788 0.7900 0.6500 0.6856 1,349,104 +0.03(+4.04%)
Oct 26, 2023 0.6300 0.7800 0.5410 0.6590 8,320,420 +0.20(+43.76%)
Oct 25, 2023 0.5800 0.5972 0.4505 0.4584 404,129 -0.12(-21.03%)
Oct 24, 2023 0.7030 0.7030 0.5303 0.5805 49,138 -0.12(-17.37%)
Oct 23, 2023 0.7315 0.7410 0.7000 0.7025 8,355 -0.03(-3.96%)
Oct 20, 2023 0.7000 0.7550 0.6600 0.7315 12,527 -0.01(-1.61%)
Oct 19, 2023 0.7990 0.8000 0.6986 0.7435 20,090 -0.03(-3.57%)
Oct 18, 2023 0.8490 0.8500 0.7505 0.7710 6,255 -0.04(-5.51%)
Oct 17, 2023 0.8099 0.8500 0.7710 0.8160 5,838 +0.00(+0.62%)
Oct 16, 2023 0.8800 0.8800 0.7616 0.8110 24,473 -0.04(-4.59%)
Oct 13, 2023 0.8800 0.8800 0.8000 0.8500 4,417 +0.02(+2.53%)
Oct 12, 2023 0.8800 0.8800 0.8000 0.8290 2,698 -0.01(-1.43%)
Oct 11, 2023 0.8500 0.8700 0.8410 0.8410 10,378 -0.03(-3.33%)
Oct 10, 2023 0.8650 0.8700 0.8650 0.8700 4,322 +0.01(+1.15%)
Oct 09, 2023 0.8620 0.8700 0.8501 0.8601 3,486 -0.00(-0.45%)
Oct 06, 2023 0.8700 0.8700 0.8640 0.8640 1,973 -0.01(-0.69%)
Oct 05, 2023 0.8700 0.9000 0.8700 0.8700 2,972 -0.00(-0.50%)
Oct 04, 2023 0.8821 0.8855 0.8744 0.8744 3,747 -0.01(-1.64%)
Oct 03, 2023 0.9000 0.9000 0.8500 0.8890 3,904 +0.01(+1.60%)
Oct 02, 2023 0.8800 0.9000 0.8403 0.8750 9,104 -0.00(-0.34%)
Sep 29, 2023 0.8900 0.8900 0.8714 0.8780 3,899 -0.02(-2.44%)
Sep 28, 2023 0.8999 0.9772 0.8787 0.9000 2,914 +0.06(+7.02%)
Sep 27, 2023 0.8798 0.8798 0.8351 0.8410 2,395 -0.02(-2.21%)
Sep 26, 2023 0.8900 0.9081 0.8600 0.8600 10,585 -0.05(-5.49%)
Sep 25, 2023 0.9047 0.9400 0.9100 0.9100 6,900 -0.03(-3.19%)
Sep 22, 2023 0.9750 0.9750 0.9400 0.9400 2,961 -0.01(-1.05%)
Sep 21, 2023 0.9998 0.9998 0.9400 0.9500 15,847 -0.06(-5.94%)
Sep 20, 2023 1.040 1.043 0.9494 1.010 9,240 -0.00(-0.03%)
Sep 19, 2023 1.060 1.060 1.000 1.010 15,667 +0.01(+1.03%)
Sep 18, 2023 1.100 1.140 0.9658 1.000 27,893 -0.17(-14.53%)
Sep 15, 2023 1.160 1.170 0.9800 1.170 55,446 +0.05(+4.46%)
Sep 14, 2023 1.140 1.140 1.120 1.120 3,938 -0.01(-0.88%)
Sep 13, 2023 1.130 1.170 1.130 1.130 6,170 -0.01(-0.88%)
Sep 12, 2023 1.120 1.140 1.120 1.140 1,650 +0.01(+0.88%)
Sep 11, 2023 1.170 1.180 1.130 1.130 12,860 -0.04(-3.42%)
Sep 08, 2023 1.180 1.180 1.130 1.170 3,848 +0.02(+1.74%)
Sep 07, 2023 1.150 1.175 1.150 1.150 2,402 +0.00(+0.00%)
Sep 06, 2023 1.130 1.200 1.130 1.150 6,830 -0.01(-0.86%)
Sep 05, 2023 1.140 1.160 1.116 1.160 9,058 +0.00(+0.00%)
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.