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 (%)
Jul 31, 2023 1.370 1.427 1.320 1.330 20,703 -0.04(-2.92%)
Jul 28, 2023 1.160 1.500 1.130 1.370 508,700 +0.26(+23.42%)
Jul 27, 2023 1.150 1.170 1.110 1.110 9,882 +0.00(+0.00%)
Jul 26, 2023 1.225 1.225 1.100 1.110 10,218 +0.03(+2.78%)
Jul 25, 2023 1.070 1.160 1.070 1.080 13,087 -0.02(-1.82%)
Jul 24, 2023 1.190 1.211 1.080 1.100 45,638 -0.09(-7.56%)
Jul 21, 2023 1.210 1.213 1.185 1.190 12,600 -0.02(-1.65%)
Jul 20, 2023 1.200 1.210 1.190 1.210 3,103 +0.02(+1.68%)
Jul 19, 2023 1.200 1.225 1.180 1.190 4,235 -0.02(-1.65%)
Jul 18, 2023 1.270 1.300 1.188 1.210 31,589 -0.10(-7.63%)
Jul 17, 2023 1.310 1.350 1.300 1.310 20,027 -0.04(-2.96%)
Jul 14, 2023 1.330 1.370 1.300 1.350 23,773 +0.01(+0.75%)
Jul 13, 2023 1.380 1.390 1.250 1.340 44,649 +0.05(+3.88%)
Jul 12, 2023 1.270 1.290 1.240 1.290 21,528 +0.03(+2.38%)
Jul 11, 2023 1.210 1.270 1.210 1.260 18,548 +0.05(+4.13%)
Jul 10, 2023 1.240 1.263 1.160 1.210 31,381 +0.03(+2.54%)
Jul 07, 2023 1.190 1.260 1.150 1.180 49,203 -0.07(-5.22%)
Jul 06, 2023 1.200 1.260 1.187 1.245 14,393 -0.03(-2.73%)
Jul 05, 2023 1.180 1.290 1.180 1.280 32,949 +0.06(+4.92%)
Jul 03, 2023 1.160 1.230 1.148 1.220 10,443 +0.05(+4.27%)
Jun 30, 2023 1.290 1.340 1.130 1.170 136,525 -0.13(-10.00%)
Jun 29, 2023 1.140 1.480 1.085 1.300 518,668 +0.20(+18.18%)
Jun 28, 2023 1.070 1.136 1.035 1.100 38,625 -0.06(-5.17%)
Jun 27, 2023 1.080 1.370 1.010 1.160 590,977 +0.13(+12.62%)
Jun 26, 2023 1.040 1.060 1.015 1.030 17,453 +0.00(+0.00%)
Jun 23, 2023 1.020 1.060 1.010 1.030 18,490 -0.02(-1.90%)
Jun 22, 2023 1.030 1.080 1.029 1.050 21,073 +0.03(+2.94%)
Jun 21, 2023 1.220 1.230 1.020 1.020 298,816 -0.21(-17.07%)
Jun 20, 2023 1.260 1.280 1.120 1.230 37,098 -0.03(-2.38%)
Jun 16, 2023 1.170 1.280 1.165 1.260 61,353 +0.08(+6.78%)
Jun 15, 2023 1.085 1.200 1.085 1.180 28,177 +0.09(+8.26%)
Jun 14, 2023 1.090 1.110 1.020 1.090 53,811 +0.03(+2.83%)
Jun 13, 2023 1.110 1.159 1.040 1.060 52,763 -0.05(-4.50%)
Jun 12, 2023 1.160 1.160 1.050 1.110 55,429 -0.07(-5.93%)
Jun 09, 2023 1.140 1.480 1.110 1.180 531,731 +0.04(+3.51%)
Jun 08, 2023 1.140 1.160 1.100 1.140 4,635 -0.02(-1.72%)
Jun 07, 2023 1.100 1.200 1.100 1.160 6,278 +0.01(+0.87%)
Jun 06, 2023 1.090 1.155 1.080 1.150 16,481 +0.07(+6.48%)
Jun 05, 2023 1.130 1.190 1.060 1.080 21,149 -0.04(-3.57%)
Jun 02, 2023 1.200 1.200 1.080 1.120 30,931 +0.09(+8.74%)
Jun 01, 2023 1.100 1.230 1.020 1.030 104,358 -0.17(-14.17%)
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%)
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.