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 (%)
May 31, 2023 1.100 1.540 1.094 1.200 502,866 +0.09(+8.11%)
May 30, 2023 1.100 1.190 1.040 1.110 20,396 -0.02(-1.77%)
May 26, 2023 1.190 1.190 1.101 1.130 23,308 +0.00(+0.00%)
May 25, 2023 1.140 1.170 1.130 1.130 7,447 -0.03(-2.59%)
May 24, 2023 1.110 1.230 1.110 1.160 21,334 +0.03(+2.65%)
May 23, 2023 1.070 1.160 1.070 1.130 26,404 +0.05(+4.63%)
May 22, 2023 1.000 1.100 1.000 1.080 35,178 +0.08(+8.00%)
May 19, 2023 1.090 1.090 0.9897 1.000 51,515 -0.08(-7.41%)
May 18, 2023 1.250 1.370 1.080 1.080 40,588 -0.07(-6.09%)
May 17, 2023 1.250 1.250 1.130 1.150 37,331 -0.09(-7.26%)
May 16, 2023 1.220 1.300 1.210 1.240 17,893 -0.03(-2.36%)
May 15, 2023 1.360 1.360 1.230 1.270 14,995 +0.00(+0.00%)
May 12, 2023 1.280 1.370 1.230 1.270 5,339 +0.05(+4.06%)
May 11, 2023 1.350 1.350 1.220 1.220 18,443 -0.12(-8.93%)
May 10, 2023 1.460 1.480 1.300 1.340 16,227 -0.04(-2.90%)
May 09, 2023 1.350 1.386 1.300 1.380 11,234 +0.02(+1.47%)
May 08, 2023 1.470 1.470 1.360 1.360 10,935 -0.11(-7.48%)
May 05, 2023 1.460 1.530 1.430 1.470 17,061 +0.01(+0.68%)
May 04, 2023 1.440 1.520 1.420 1.460 4,837 +0.01(+0.69%)
May 03, 2023 1.510 1.544 1.450 1.450 26,506 -0.04(-2.68%)
May 02, 2023 1.580 1.600 1.400 1.490 63,261 -0.04(-2.61%)
May 01, 2023 1.400 1.560 1.370 1.530 82,648 +0.14(+10.07%)
Apr 28, 2023 1.400 1.410 1.378 1.390 17,313 -0.02(-1.42%)
Apr 27, 2023 1.300 1.492 1.299 1.410 86,776 +0.11(+8.46%)
Apr 26, 2023 1.360 1.382 1.290 1.300 55,494 -0.07(-5.45%)
Apr 25, 2023 1.370 1.420 1.300 1.375 33,770 -0.03(-2.48%)
Apr 24, 2023 1.470 1.480 1.320 1.410 47,081 -0.11(-7.24%)
Apr 21, 2023 1.520 1.731 1.480 1.520 84,594 +0.00(+0.00%)
Apr 20, 2023 1.930 1.930 1.421 1.520 165,481 -0.36(-19.15%)
Apr 19, 2023 1.750 1.908 1.650 1.880 270,362 +0.22(+13.12%)
Apr 18, 2023 1.400 1.700 1.350 1.662 236,603 +0.06(+3.87%)
Apr 17, 2023 1.520 2.390 1.220 1.600 3,303,158 +0.32(+25.00%)
Apr 14, 2023 1.230 1.390 1.170 1.280 349,186 +0.12(+10.34%)
Apr 13, 2023 1.120 1.200 1.112 1.160 22,500 +0.05(+4.50%)
Apr 12, 2023 1.120 1.139 1.056 1.110 6,189 +0.02(+1.83%)
Apr 11, 2023 1.110 1.160 1.080 1.090 12,255 -0.02(-1.48%)
Apr 10, 2023 1.060 1.185 1.060 1.106 9,529 +0.07(+6.38%)
Apr 06, 2023 1.020 1.090 1.020 1.040 4,958 +0.02(+1.96%)
Apr 05, 2023 1.150 1.200 1.020 1.020 12,203 -0.11(-9.73%)
Apr 04, 2023 1.040 1.200 1.040 1.130 46,308 +0.05(+4.63%)
Apr 03, 2023 0.9700 1.125 0.9700 1.080 25,200 +0.07(+6.93%)
Mar 31, 2023 0.9850 1.190 0.9850 1.010 24,873 -0.01(-0.98%)
Mar 30, 2023 1.120 1.120 1.010 1.020 30,753 +0.00(+0.00%)
Mar 29, 2023 1.060 1.080 0.9301 1.020 44,240 -0.07(-6.42%)
Mar 28, 2023 1.100 1.100 1.060 1.090 5,998 +0.00(+0.00%)
Mar 27, 2023 1.160 1.171 1.065 1.090 8,980 -0.03(-2.68%)
Mar 24, 2023 1.190 1.203 1.110 1.120 9,190 -0.05(-4.27%)
Mar 23, 2023 1.101 1.190 1.101 1.170 9,535 +0.04(+3.54%)
Mar 22, 2023 1.200 1.200 1.090 1.130 11,663 +0.03(+2.73%)
Mar 21, 2023 1.070 1.120 1.070 1.100 6,736 +0.06(+5.77%)
Mar 20, 2023 1.130 1.130 1.020 1.040 6,394 -0.05(-4.59%)
Mar 17, 2023 1.070 1.115 1.060 1.090 13,834 +0.03(+2.83%)
Mar 16, 2023 1.020 1.090 1.000 1.060 27,386 +0.06(+6.01%)
Mar 15, 2023 0.9400 1.036 0.9600 0.9999 16,968 +0.04(+4.16%)
Mar 14, 2023 1.050 1.110 0.9510 0.9600 124,233 -0.12(-11.11%)
Mar 13, 2023 1.180 1.251 1.065 1.080 57,625 -0.14(-11.48%)
Mar 10, 2023 1.430 1.464 1.200 1.220 38,007 -0.21(-14.69%)
Mar 09, 2023 1.570 1.598 1.430 1.430 17,116 -0.14(-8.92%)
Mar 08, 2023 1.500 1.630 1.500 1.570 27,820 +0.08(+5.37%)
Mar 07, 2023 1.490 1.570 1.415 1.490 50,703 +0.00(+0.00%)
Mar 06, 2023 1.670 1.760 1.470 1.490 85,167 -0.17(-10.24%)
Mar 03, 2023 1.700 1.740 1.560 1.660 81,472 -0.06(-3.21%)
Mar 02, 2023 2.100 2.490 1.670 1.715 138,615 -0.17(-9.26%)
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.