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, 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%)
Sep 01, 2023 1.130 1.242 1.130 1.160 4,845 +0.03(+2.65%)
Aug 31, 2023 1.160 1.199 1.120 1.130 3,310 +0.02(+1.80%)
Aug 30, 2023 1.190 1.430 1.110 1.110 78,105 -0.08(-6.72%)
Aug 29, 2023 1.180 1.210 1.160 1.190 14,275 +0.00(+0.00%)
Aug 28, 2023 1.180 1.200 1.160 1.190 10,031 +0.01(+1.28%)
Aug 25, 2023 1.120 1.190 1.120 1.175 4,523 +0.03(+2.17%)
Aug 24, 2023 1.149 1.151 1.120 1.150 4,162 +0.00(+0.44%)
Aug 23, 2023 1.210 1.210 1.145 1.145 5,454 -0.01(-0.46%)
Aug 22, 2023 1.190 1.190 1.150 1.150 2,031 -0.04(-3.34%)
Aug 21, 2023 1.170 1.192 1.170 1.190 2,586 +0.00(+0.00%)
Aug 18, 2023 1.150 1.230 1.092 1.190 22,400 +0.05(+4.39%)
Aug 17, 2023 1.080 1.140 1.080 1.140 2,673 +0.04(+3.54%)
Aug 16, 2023 1.070 1.150 1.070 1.101 10,188 -0.03(-2.57%)
Aug 15, 2023 1.110 1.145 1.110 1.130 2,148 -0.06(-5.04%)
Aug 14, 2023 1.120 1.200 1.120 1.190 11,474 +0.07(+6.25%)
Aug 11, 2023 1.155 1.200 1.120 1.120 3,107 -0.01(-0.88%)
Aug 10, 2023 1.160 1.165 1.130 1.130 1,599 +0.03(+2.73%)
Aug 09, 2023 1.120 1.170 1.100 1.100 11,664 -0.03(-2.65%)
Aug 08, 2023 1.210 1.230 1.120 1.130 25,269 -0.08(-6.61%)
Aug 07, 2023 1.240 1.250 1.210 1.210 7,565 -0.06(-4.72%)
Aug 04, 2023 1.260 1.300 1.230 1.270 4,575 +0.02(+1.60%)
Aug 03, 2023 1.210 1.270 1.180 1.250 10,441 -0.03(-2.34%)
Aug 02, 2023 1.290 1.370 1.212 1.280 22,057 -0.04(-3.03%)
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.