Skip to main content

Nextplay Technologies Inc (NQ: NXTP )

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.140 1.198 1.130 1.160 20,129 +0.05(+4.50%)
Feb 29, 2024 1.160 1.200 1.110 1.110 19,847 -0.05(-4.31%)
Feb 28, 2024 1.240 1.240 1.160 1.160 31,980 -0.06(-4.92%)
Feb 27, 2024 1.060 1.250 1.060 1.220 57,635 +0.14(+12.44%)
Feb 26, 2024 1.020 1.100 1.020 1.085 19,440 -0.04(-3.13%)
Feb 23, 2024 1.150 1.181 1.040 1.120 28,785 -0.01(-0.88%)
Feb 22, 2024 1.070 1.200 1.070 1.130 15,460 -0.03(-2.59%)
Feb 21, 2024 1.240 1.240 1.130 1.160 24,010 -0.11(-8.66%)
Feb 20, 2024 1.310 1.310 1.190 1.270 19,365 +0.02(+1.60%)
Feb 16, 2024 1.160 1.300 1.150 1.250 80,144 +0.08(+6.84%)
Feb 15, 2024 1.180 1.180 1.110 1.170 20,321 +0.03(+2.63%)
Feb 14, 2024 1.080 1.170 1.080 1.140 17,206 +0.04(+3.64%)
Feb 13, 2024 1.170 1.290 1.050 1.100 37,581 -0.11(-9.09%)
Feb 12, 2024 1.040 1.254 1.040 1.210 90,618 +0.18(+17.48%)
Feb 09, 2024 1.070 1.095 1.010 1.030 37,017 -0.05(-4.63%)
Feb 08, 2024 1.070 1.140 1.040 1.080 36,545 -0.04(-3.57%)
Feb 07, 2024 1.110 1.160 1.100 1.120 20,958 -0.01(-0.88%)
Feb 06, 2024 1.130 1.180 1.100 1.130 14,094 +0.00(+0.00%)
Feb 05, 2024 1.220 1.235 1.110 1.130 31,181 -0.11(-8.87%)
Feb 02, 2024 1.220 1.300 1.100 1.240 57,039 -0.02(-1.59%)
Feb 01, 2024 1.280 1.340 1.210 1.260 74,862 +0.04(+3.28%)
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%)
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.