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 (%)
Jan 31, 2024 1.240 1.340 1.210 1.220 48,303 +0.02(+1.67%)
Jan 30, 2024 1.350 1.450 1.200 1.200 91,055 -0.19(-13.67%)
Jan 29, 2024 1.700 1.700 1.280 1.390 170,854 -0.28(-16.77%)
Jan 26, 2024 1.570 1.790 1.530 1.670 105,874 +0.13(+8.44%)
Jan 25, 2024 1.720 1.740 1.530 1.540 63,995 -0.18(-10.47%)
Jan 24, 2024 1.680 1.830 1.560 1.720 371,210 +0.06(+3.61%)
Jan 23, 2024 1.520 1.870 1.470 1.660 1,158,543 +0.14(+9.21%)
Jan 22, 2024 1.270 1.597 1.270 1.520 161,043 +0.24(+18.75%)
Jan 19, 2024 1.470 1.470 1.280 1.280 29,910 -0.15(-10.49%)
Jan 18, 2024 1.390 1.589 1.390 1.430 39,626 +0.02(+1.42%)
Jan 17, 2024 1.450 1.460 1.410 1.410 31,266 -0.07(-4.73%)
Jan 16, 2024 1.610 1.640 1.480 1.480 70,822 -0.21(-12.43%)
Jan 12, 2024 1.770 1.836 1.680 1.690 97,858 -0.17(-9.14%)
Jan 11, 2024 1.920 1.980 1.850 1.860 59,500 -0.15(-7.46%)
Jan 10, 2024 2.050 2.070 1.892 2.010 79,486 -0.06(-2.90%)
Jan 09, 2024 1.960 2.090 1.950 2.070 87,451 +0.12(+6.21%)
Jan 08, 2024 1.890 1.980 1.861 1.949 93,089 +0.06(+3.12%)
Jan 05, 2024 2.150 2.200 1.760 1.890 186,528 -0.28(-12.90%)
Jan 04, 2024 1.900 2.200 1.880 2.170 241,854 +0.29(+15.43%)
Jan 03, 2024 1.910 2.008 1.840 1.880 118,613 -0.04(-2.08%)
Jan 02, 2024 2.220 2.220 1.910 1.920 263,893 -0.37(-16.16%)
Dec 29, 2023 2.300 2.370 2.072 2.290 312,324 -0.08(-3.38%)
Dec 28, 2023 2.430 2.647 2.300 2.370 480,570 -0.15(-5.95%)
Dec 27, 2023 2.460 2.770 2.380 2.520 1,276,543 -0.10(-3.82%)
Dec 26, 2023 2.350 2.690 1.933 2.620 3,790,393 -0.11(-4.03%)
Dec 22, 2023 1.880 3.800 1.570 2.730 94,121,752 +1.82(+201.66%)
Dec 21, 2023 0.8819 0.9907 0.8401 0.9050 324,460 -0.09(-8.62%)
Dec 20, 2023 1.020 1.040 0.9502 0.9904 137,274 -0.02(-1.94%)
Dec 19, 2023 0.9000 1.150 0.8420 1.010 452,936 +0.12(+13.48%)
Dec 18, 2023 1.050 1.110 0.8500 0.8900 578,800 -0.19(-17.59%)
Dec 15, 2023 1.230 1.519 1.030 1.080 2,113,926 -0.16(-12.90%)
Dec 14, 2023 1.420 1.640 1.080 1.240 2,810,041 -0.33(-21.02%)
Dec 13, 2023 0.9900 1.800 0.9700 1.570 25,689,008 +0.64(+68.87%)
Dec 12, 2023 0.7200 1.130 0.6470 0.9297 8,077,593 +0.21(+29.09%)
Dec 11, 2023 0.5500 1.330 0.5345 0.7202 85,734,816 +0.30(+71.48%)
Dec 08, 2023 0.4312 0.4698 0.3850 0.4200 154,695 +0.01(+2.41%)
Dec 07, 2023 0.4796 0.4880 0.4100 0.4101 109,925 -0.08(-17.15%)
Dec 06, 2023 0.5389 0.5600 0.4781 0.4950 141,384 -0.05(-9.56%)
Dec 05, 2023 0.5120 0.5900 0.5100 0.5473 230,738 +0.04(+7.27%)
Dec 04, 2023 0.4700 0.6001 0.4688 0.5102 401,467 -0.11(-18.37%)
Dec 01, 2023 0.4101 1.300 0.2508 0.6250 7,283,294 +0.21(+52.40%)
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%)
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.