NextPlat Corp - Warrants NASDAQ:NXPLW Historical Prices

Below are the 440 trading days of historical prices for NXPLW.

# Exchange Symbol Date Open High Low Close
440 NASDAQ NXPLW Wed, Mar 6, 2024 0.54 0.55 0.44 0.50
439 NASDAQ NXPLW Tue, Mar 5, 2024 0.55 0.55 0.45 0.50
438 NASDAQ NXPLW Mon, Mar 4, 2024 0.50 0.50 0.50 0.50
437 NASDAQ NXPLW Fri, Mar 1, 2024 0.55 0.66 0.35 0.50
436 NASDAQ NXPLW Thu, Feb 29, 2024 0.55 0.60 0.38 0.40
435 NASDAQ NXPLW Wed, Feb 28, 2024 0.54 0.57 0.53 0.53
434 NASDAQ NXPLW Tue, Feb 27, 2024 0.55 0.55 0.50 0.50
433 NASDAQ NXPLW Mon, Feb 26, 2024 0.42 0.55 0.42 0.50
432 NASDAQ NXPLW Fri, Feb 23, 2024 0.42 0.42 0.42 0.42
431 NASDAQ NXPLW Tue, Feb 20, 2024 0.38 0.40 0.33 0.33
430 NASDAQ NXPLW Thu, Feb 15, 2024 0.33 0.33 0.32 0.32
429 NASDAQ NXPLW Wed, Feb 14, 2024 0.42 0.42 0.42 0.42
428 NASDAQ NXPLW Tue, Feb 13, 2024 0.30 0.36 0.30 0.36
427 NASDAQ NXPLW Fri, Feb 9, 2024 0.30 0.40 0.30 0.40
426 NASDAQ NXPLW Tue, Feb 6, 2024 0.42 0.42 0.42 0.42
425 NASDAQ NXPLW Mon, Feb 5, 2024 0.42 0.43 0.32 0.40
424 NASDAQ NXPLW Fri, Feb 2, 2024 0.36 0.38 0.36 0.36
423 NASDAQ NXPLW Thu, Feb 1, 2024 0.33 0.36 0.30 0.36
422 NASDAQ NXPLW Wed, Jan 31, 2024 0.45 0.45 0.30 0.42
421 NASDAQ NXPLW Tue, Jan 30, 2024 0.70 0.70 0.32 0.36
420 NASDAQ NXPLW Mon, Jan 29, 2024 0.54 0.55 0.45 0.45
419 NASDAQ NXPLW Fri, Jan 26, 2024 0.59 0.59 0.51 0.51
418 NASDAQ NXPLW Thu, Jan 25, 2024 0.51 0.55 0.35 0.40
417 NASDAQ NXPLW Wed, Jan 24, 2024 0.61 0.68 0.35 0.53
416 NASDAQ NXPLW Tue, Jan 23, 2024 0.70 0.75 0.55 0.70
415 NASDAQ NXPLW Wed, Jan 17, 2024 0.72 0.80 0.71 0.71
414 NASDAQ NXPLW Fri, Jan 12, 2024 0.76 0.76 0.70 0.75
413 NASDAQ NXPLW Tue, Jan 9, 2024 0.60 0.60 0.60 0.60
412 NASDAQ NXPLW Mon, Jan 8, 2024 0.64 0.65 0.64 0.65
411 NASDAQ NXPLW Fri, Jan 5, 2024 0.75 0.75 0.64 0.65
410 NASDAQ NXPLW Wed, Jan 3, 2024 0.59 0.59 0.58 0.58
409 NASDAQ NXPLW Tue, Jan 2, 2024 0.65 0.65 0.62 0.65
408 NASDAQ NXPLW Fri, Dec 29, 2023 0.66 0.66 0.60 0.60
407 NASDAQ NXPLW Thu, Dec 28, 2023 0.50 0.50 0.50 0.50
406 NASDAQ NXPLW Wed, Dec 27, 2023 0.33 0.66 0.33 0.55
405 NASDAQ NXPLW Thu, Dec 21, 2023 0.33 0.33 0.20 0.20
404 NASDAQ NXPLW Tue, Dec 12, 2023 0.35 0.39 0.26 0.33
403 NASDAQ NXPLW Mon, Dec 11, 2023 0.36 0.36 0.36 0.36
402 NASDAQ NXPLW Fri, Dec 8, 2023 0.44 0.45 0.43 0.45
401 NASDAQ NXPLW Thu, Dec 7, 2023 0.42 0.42 0.42 0.42
400 NASDAQ NXPLW Wed, Dec 6, 2023 0.42 0.42 0.35 0.42
399 NASDAQ NXPLW Tue, Dec 5, 2023 0.40 0.40 0.40 0.40
398 NASDAQ NXPLW Mon, Dec 4, 2023 0.30 0.40 0.21 0.40
397 NASDAQ NXPLW Fri, Dec 1, 2023 0.38 0.56 0.31 0.47
396 NASDAQ NXPLW Thu, Nov 30, 2023 0.32 0.41 0.32 0.41
395 NASDAQ NXPLW Wed, Nov 29, 2023 0.37 0.37 0.22 0.32
394 NASDAQ NXPLW Tue, Nov 28, 2023 0.48 0.60 0.24 0.30
393 NASDAQ NXPLW Mon, Nov 27, 2023 0.50 0.50 0.45 0.50
392 NASDAQ NXPLW Fri, Nov 24, 2023 0.58 0.60 0.58 0.60
391 NASDAQ NXPLW Wed, Nov 22, 2023 0.65 0.65 0.58 0.58
390 NASDAQ NXPLW Tue, Nov 21, 2023 0.61 0.63 0.44 0.44
389 NASDAQ NXPLW Fri, Nov 17, 2023 0.46 0.61 0.45 0.53
388 NASDAQ NXPLW Tue, Nov 14, 2023 0.68 0.68 0.44 0.65
387 NASDAQ NXPLW Thu, Nov 9, 2023 0.67 0.67 0.67 0.67
386 NASDAQ NXPLW Fri, Nov 3, 2023 0.59 0.75 0.59 0.75
385 NASDAQ NXPLW Thu, Nov 2, 2023 0.59 0.75 0.45 0.45
384 NASDAQ NXPLW Fri, Oct 27, 2023 0.58 0.72 0.57 0.72
383 NASDAQ NXPLW Wed, Oct 25, 2023 0.59 0.59 0.59 0.59
382 NASDAQ NXPLW Mon, Oct 23, 2023 0.70 0.70 0.69 0.69
381 NASDAQ NXPLW Fri, Oct 20, 2023 0.53 0.65 0.53 0.65
380 NASDAQ NXPLW Thu, Oct 19, 2023 0.31 0.51 0.31 0.51
379 NASDAQ NXPLW Wed, Oct 18, 2023 0.41 0.41 0.30 0.30
378 NASDAQ NXPLW Tue, Oct 17, 2023 0.48 0.48 0.40 0.40
377 NASDAQ NXPLW Mon, Oct 16, 2023 0.47 0.48 0.41 0.45
376 NASDAQ NXPLW Fri, Oct 13, 2023 0.46 0.48 0.46 0.48
375 NASDAQ NXPLW Thu, Oct 12, 2023 0.46 0.50 0.40 0.40
374 NASDAQ NXPLW Wed, Oct 11, 2023 0.50 0.53 0.40 0.40
373 NASDAQ NXPLW Tue, Oct 10, 2023 0.52 0.54 0.52 0.54
372 NASDAQ NXPLW Mon, Oct 9, 2023 0.39 0.50 0.39 0.47
371 NASDAQ NXPLW Fri, Oct 6, 2023 0.57 0.62 0.47 0.47
370 NASDAQ NXPLW Fri, Sep 29, 2023 0.58 0.58 0.58 0.58
369 NASDAQ NXPLW Thu, Sep 28, 2023 0.62 0.62 0.62 0.62
368 NASDAQ NXPLW Tue, Sep 26, 2023 0.51 0.51 0.51 0.51
367 NASDAQ NXPLW Fri, Sep 22, 2023 0.49 0.51 0.49 0.51
366 NASDAQ NXPLW Thu, Sep 21, 2023 0.65 0.65 0.65 0.65
365 NASDAQ NXPLW Thu, Sep 14, 2023 0.64 0.65 0.64 0.64
364 NASDAQ NXPLW Tue, Sep 12, 2023 0.00 0.00 0.00 0.70
363 NASDAQ NXPLW Fri, Sep 8, 2023 0.64 0.70 0.56 0.70
362 NASDAQ NXPLW Thu, Sep 7, 2023 0.64 0.64 0.54 0.56
361 NASDAQ NXPLW Tue, Sep 5, 2023 0.67 0.69 0.62 0.65
360 NASDAQ NXPLW Thu, Aug 31, 2023 0.61 0.64 0.61 0.61
359 NASDAQ NXPLW Wed, Aug 30, 2023 0.64 0.64 0.64 0.64
358 NASDAQ NXPLW Tue, Aug 29, 2023 0.68 0.75 0.46 0.60
357 NASDAQ NXPLW Mon, Aug 28, 2023 0.70 0.70 0.70 0.70
356 NASDAQ NXPLW Fri, Aug 25, 2023 0.69 0.95 0.56 0.70
355 NASDAQ NXPLW Wed, Aug 23, 2023 0.97 0.97 0.88 0.88
354 NASDAQ NXPLW Tue, Aug 22, 2023 0.86 1.00 0.72 0.86
353 NASDAQ NXPLW Thu, Aug 17, 2023 0.87 0.97 0.75 0.90
352 NASDAQ NXPLW Wed, Aug 16, 2023 1.03 1.05 0.80 0.80
351 NASDAQ NXPLW Tue, Aug 15, 2023 1.00 1.23 0.95 1.04
350 NASDAQ NXPLW Fri, Aug 11, 2023 0.95 1.10 0.95 1.00
349 NASDAQ NXPLW Wed, Aug 9, 2023 0.96 0.96 0.95 0.95
348 NASDAQ NXPLW Tue, Aug 8, 2023 0.98 0.98 0.98 0.98
347 NASDAQ NXPLW Thu, Aug 3, 2023 0.91 0.91 0.89 0.89
346 NASDAQ NXPLW Tue, Aug 1, 2023 1.00 1.00 1.00 1.00
345 NASDAQ NXPLW Mon, Jul 31, 2023 1.00 1.07 0.94 1.04
344 NASDAQ NXPLW Fri, Jul 28, 2023 1.03 1.03 1.00 1.00
343 NASDAQ NXPLW Wed, Jul 26, 2023 0.99 0.99 0.99 0.99
342 NASDAQ NXPLW Tue, Jul 25, 2023 0.91 0.99 0.90 0.98
341 NASDAQ NXPLW Mon, Jul 24, 2023 0.95 0.97 0.95 0.95
340 NASDAQ NXPLW Fri, Jul 21, 2023 0.88 0.88 0.87 0.87
339 NASDAQ NXPLW Thu, Jul 20, 2023 0.89 0.89 0.89 0.89
338 NASDAQ NXPLW Wed, Jul 19, 2023 0.89 1.00 0.79 0.99
337 NASDAQ NXPLW Tue, Jul 18, 2023 1.00 1.00 1.00 1.00
336 NASDAQ NXPLW Mon, Jul 17, 2023 1.00 1.00 0.89 1.00
335 NASDAQ NXPLW Thu, Jul 13, 2023 1.00 1.00 1.00 1.00
334 NASDAQ NXPLW Wed, Jul 12, 2023 0.95 0.99 0.83 0.89
333 NASDAQ NXPLW Tue, Jul 11, 2023 0.95 0.95 0.95 0.95
332 NASDAQ NXPLW Fri, Jul 7, 2023 0.90 0.99 0.90 0.95
331 NASDAQ NXPLW Wed, Jun 28, 2023 1.02 1.03 0.95 0.95
330 NASDAQ NXPLW Tue, Jun 27, 2023 1.07 1.07 1.01 1.03
329 NASDAQ NXPLW Mon, Jun 26, 2023 1.07 1.07 0.80 1.02
328 NASDAQ NXPLW Fri, Jun 23, 2023 1.01 1.01 1.01 1.01
327 NASDAQ NXPLW Thu, Jun 22, 2023 1.04 1.05 0.96 0.96
326 NASDAQ NXPLW Tue, Jun 20, 2023 1.01 1.01 1.00 1.00
325 NASDAQ NXPLW Fri, Jun 16, 2023 0.92 1.02 0.92 1.01
324 NASDAQ NXPLW Thu, Jun 15, 2023 1.05 1.25 0.83 0.92
323 NASDAQ NXPLW Wed, Jun 14, 2023 1.07 1.20 0.94 1.01
322 NASDAQ NXPLW Tue, Jun 13, 2023 0.95 1.10 0.95 1.10
321 NASDAQ NXPLW Mon, Jun 12, 2023 1.09 1.15 0.90 1.15
320 NASDAQ NXPLW Thu, Jun 8, 2023 1.10 1.10 1.10 1.10
319 NASDAQ NXPLW Wed, Jun 7, 2023 1.04 1.05 0.96 1.05
318 NASDAQ NXPLW Tue, Jun 6, 2023 1.05 1.05 0.96 1.04
317 NASDAQ NXPLW Mon, Jun 5, 2023 1.03 1.05 0.95 1.05
316 NASDAQ NXPLW Fri, Jun 2, 2023 1.25 1.25 0.90 1.00
315 NASDAQ NXPLW Thu, Jun 1, 2023 0.85 1.44 0.85 1.28
314 NASDAQ NXPLW Tue, May 30, 2023 0.86 0.99 0.86 0.90
313 NASDAQ NXPLW Thu, May 25, 2023 1.25 1.25 1.25 1.25
312 NASDAQ NXPLW Wed, May 24, 2023 1.09 1.09 1.09 1.09
311 NASDAQ NXPLW Tue, May 23, 2023 1.06 1.09 1.06 1.09
310 NASDAQ NXPLW Fri, May 19, 2023 1.24 1.25 0.96 1.25
309 NASDAQ NXPLW Thu, May 18, 2023 1.09 1.09 1.09 1.09
308 NASDAQ NXPLW Wed, May 17, 2023 1.25 1.25 1.25 1.25
307 NASDAQ NXPLW Tue, May 16, 2023 1.30 1.30 1.04 1.30
306 NASDAQ NXPLW Mon, May 15, 2023 1.00 1.30 0.84 1.24
305 NASDAQ NXPLW Thu, May 11, 2023 1.20 1.30 1.20 1.30
304 NASDAQ NXPLW Wed, May 10, 2023 1.09 1.09 1.00 1.00
303 NASDAQ NXPLW Tue, May 9, 2023 1.28 1.28 0.97 0.97
302 NASDAQ NXPLW Mon, May 8, 2023 1.22 1.22 0.94 0.94
301 NASDAQ NXPLW Fri, May 5, 2023 0.87 1.20 0.87 1.04
300 NASDAQ NXPLW Tue, May 2, 2023 1.05 1.06 1.05 1.06
299 NASDAQ NXPLW Fri, Apr 28, 2023 0.72 1.13 0.70 1.07
298 NASDAQ NXPLW Wed, Apr 26, 2023 0.91 1.27 0.91 0.97
297 NASDAQ NXPLW Tue, Apr 25, 2023 1.17 1.17 0.92 0.92
296 NASDAQ NXPLW Mon, Apr 24, 2023 1.46 1.53 1.20 1.20
295 NASDAQ NXPLW Wed, Apr 19, 2023 1.22 1.22 1.11 1.17
294 NASDAQ NXPLW Tue, Apr 18, 2023 1.17 1.17 1.04 1.17
293 NASDAQ NXPLW Mon, Apr 17, 2023 1.09 1.15 0.87 1.15
292 NASDAQ NXPLW Tue, Apr 11, 2023 1.00 1.10 1.00 1.10
291 NASDAQ NXPLW Mon, Apr 10, 2023 0.99 0.99 0.99 0.99
290 NASDAQ NXPLW Thu, Apr 6, 2023 0.99 0.99 0.99 0.99
289 NASDAQ NXPLW Wed, Apr 5, 2023 0.85 1.00 0.85 1.00
288 NASDAQ NXPLW Tue, Apr 4, 2023 0.74 0.83 0.71 0.74
287 NASDAQ NXPLW Mon, Apr 3, 2023 0.36 0.79 0.34 0.75
286 NASDAQ NXPLW Wed, Mar 29, 2023 0.57 0.57 0.54 0.54
285 NASDAQ NXPLW Tue, Mar 28, 2023 0.55 0.65 0.52 0.58
284 NASDAQ NXPLW Mon, Mar 27, 2023 0.35 0.60 0.35 0.60
283 NASDAQ NXPLW Thu, Mar 23, 2023 0.58 0.61 0.57 0.57
282 NASDAQ NXPLW Wed, Mar 22, 2023 0.48 0.69 0.48 0.62
281 NASDAQ NXPLW Tue, Mar 21, 2023 0.48 0.57 0.32 0.45
280 NASDAQ NXPLW Fri, Mar 17, 2023 0.65 0.65 0.37 0.48
279 NASDAQ NXPLW Wed, Mar 15, 2023 0.61 0.72 0.58 0.72
278 NASDAQ NXPLW Tue, Mar 14, 2023 0.64 0.64 0.42 0.50
277 NASDAQ NXPLW Fri, Mar 10, 2023 0.45 0.68 0.34 0.41
276 NASDAQ NXPLW Thu, Mar 9, 2023 0.34 0.45 0.28 0.45
275 NASDAQ NXPLW Wed, Mar 8, 2023 0.50 0.50 0.50 0.50
274 NASDAQ NXPLW Tue, Mar 7, 2023 0.39 0.52 0.39 0.49
273 NASDAQ NXPLW Mon, Feb 27, 2023 0.73 0.73 0.73 0.73
272 NASDAQ NXPLW Thu, Feb 23, 2023 0.73 0.73 0.73 0.73
271 NASDAQ NXPLW Wed, Feb 22, 2023 0.63 0.72 0.63 0.72
270 NASDAQ NXPLW Tue, Feb 21, 2023 0.50 0.63 0.50 0.63
269 NASDAQ NXPLW Thu, Feb 16, 2023 0.30 0.30 0.30 0.30
268 NASDAQ NXPLW Mon, Feb 13, 2023 0.80 0.80 0.60 0.61
267 NASDAQ NXPLW Thu, Feb 9, 2023 0.68 0.69 0.44 0.48
266 NASDAQ NXPLW Wed, Feb 8, 2023 0.60 0.60 0.60 0.60
265 NASDAQ NXPLW Tue, Feb 7, 2023 0.51 0.60 0.41 0.60
264 NASDAQ NXPLW Wed, Feb 1, 2023 0.50 0.50 0.50 0.50
263 NASDAQ NXPLW Mon, Jan 30, 2023 0.50 0.50 0.50 0.50
262 NASDAQ NXPLW Tue, Jan 24, 2023 0.50 0.55 0.50 0.54
261 NASDAQ NXPLW Mon, Jan 23, 2023 0.34 0.59 0.34 0.39
260 NASDAQ NXPLW Thu, Jan 19, 2023 0.57 0.57 0.57 0.57
259 NASDAQ NXPLW Wed, Jan 18, 2023 0.57 0.59 0.57 0.59
258 NASDAQ NXPLW Fri, Dec 30, 2022 0.65 0.65 0.62 0.62
257 NASDAQ NXPLW Thu, Dec 29, 2022 0.50 0.60 0.42 0.43
256 NASDAQ NXPLW Wed, Dec 28, 2022 0.46 0.53 0.28 0.37
255 NASDAQ NXPLW Tue, Dec 27, 2022 0.52 0.52 0.40 0.40
254 NASDAQ NXPLW Fri, Dec 23, 2022 0.47 0.50 0.27 0.48
253 NASDAQ NXPLW Thu, Dec 22, 2022 0.76 0.76 0.34 0.44
252 NASDAQ NXPLW Wed, Dec 21, 2022 0.41 0.41 0.40 0.40
251 NASDAQ NXPLW Tue, Dec 20, 2022 0.50 0.65 0.35 0.40
250 NASDAQ NXPLW Mon, Dec 19, 2022 0.55 0.55 0.42 0.50
249 NASDAQ NXPLW Fri, Dec 16, 2022 0.55 0.55 0.45 0.49
248 NASDAQ NXPLW Thu, Dec 15, 2022 0.51 0.51 0.51 0.51
247 NASDAQ NXPLW Tue, Dec 13, 2022 0.51 0.65 0.51 0.51
246 NASDAQ NXPLW Mon, Dec 12, 2022 0.61 0.70 0.61 0.61
245 NASDAQ NXPLW Fri, Dec 9, 2022 0.70 0.70 0.70 0.70
244 NASDAQ NXPLW Thu, Dec 8, 2022 0.80 0.80 0.80 0.80
243 NASDAQ NXPLW Wed, Dec 7, 2022 0.80 0.80 0.80 0.80
242 NASDAQ NXPLW Tue, Dec 6, 2022 0.66 0.80 0.65 0.76
241 NASDAQ NXPLW Mon, Dec 5, 2022 0.70 0.84 0.70 0.77
240 NASDAQ NXPLW Fri, Dec 2, 2022 0.66 0.74 0.63 0.74
239 NASDAQ NXPLW Thu, Dec 1, 2022 0.84 0.88 0.61 0.71
238 NASDAQ NXPLW Wed, Nov 30, 2022 0.79 0.79 0.79 0.79
237 NASDAQ NXPLW Fri, Nov 25, 2022 0.85 0.85 0.80 0.85
236 NASDAQ NXPLW Wed, Nov 23, 2022 0.84 0.84 0.79 0.79
235 NASDAQ NXPLW Tue, Nov 22, 2022 0.84 0.84 0.84 0.84
234 NASDAQ NXPLW Mon, Nov 21, 2022 0.62 0.82 0.60 0.76
233 NASDAQ NXPLW Fri, Nov 18, 2022 0.82 0.86 0.74 0.74
232 NASDAQ NXPLW Thu, Nov 17, 2022 0.81 0.96 0.65 0.75
231 NASDAQ NXPLW Wed, Nov 16, 2022 0.88 0.90 0.57 0.67
230 NASDAQ NXPLW Tue, Nov 15, 2022 0.80 0.88 0.64 0.67
229 NASDAQ NXPLW Mon, Nov 14, 2022 0.89 0.93 0.53 0.80
228 NASDAQ NXPLW Fri, Nov 11, 2022 0.44 0.54 0.42 0.51
227 NASDAQ NXPLW Mon, Oct 3, 2022 0.70 0.70 0.42 0.42
226 NASDAQ NXPLW Tue, Sep 27, 2022 0.68 0.70 0.68 0.70
225 NASDAQ NXPLW Thu, Sep 22, 2022 0.68 0.68 0.68 0.68
224 NASDAQ NXPLW Fri, Sep 16, 2022 0.69 0.69 0.66 0.67
223 NASDAQ NXPLW Mon, Sep 12, 2022 1.00 1.00 1.00 1.00
222 NASDAQ NXPLW Tue, Sep 6, 2022 0.99 0.99 0.73 0.94
221 NASDAQ NXPLW Fri, Sep 2, 2022 1.00 1.00 1.00 1.00
220 NASDAQ NXPLW Tue, Aug 30, 2022 1.10 1.10 0.72 1.01
219 NASDAQ NXPLW Mon, Aug 29, 2022 1.06 1.06 1.06 1.06
218 NASDAQ NXPLW Fri, Aug 26, 2022 1.00 1.00 0.90 1.00
217 NASDAQ NXPLW Thu, Aug 25, 2022 1.01 1.03 0.84 1.03
216 NASDAQ NXPLW Wed, Aug 24, 2022 0.88 0.97 0.82 0.82
215 NASDAQ NXPLW Tue, Aug 23, 2022 1.00 1.00 0.67 0.81
214 NASDAQ NXPLW Mon, Aug 22, 2022 0.83 1.00 0.83 1.00
213 NASDAQ NXPLW Fri, Aug 12, 2022 0.87 1.05 0.72 1.05
212 NASDAQ NXPLW Thu, Aug 11, 2022 0.96 0.99 0.96 0.96
211 NASDAQ NXPLW Wed, Aug 10, 2022 0.92 0.95 0.70 0.95
210 NASDAQ NXPLW Tue, Aug 9, 2022 0.90 0.91 0.79 0.89
209 NASDAQ NXPLW Mon, Aug 8, 2022 0.65 0.96 0.63 0.96
208 NASDAQ NXPLW Thu, Aug 4, 2022 0.51 0.51 0.51 0.51
207 NASDAQ NXPLW Wed, Aug 3, 2022 0.74 0.74 0.74 0.74
206 NASDAQ NXPLW Tue, Aug 2, 2022 0.75 0.75 0.74 0.74
205 NASDAQ NXPLW Mon, Aug 1, 2022 1.00 1.00 1.00 1.00
204 NASDAQ NXPLW Thu, Jul 28, 2022 0.75 0.82 0.68 0.79
203 NASDAQ NXPLW Wed, Jul 27, 2022 0.71 0.75 0.55 0.75
202 NASDAQ NXPLW Tue, Jul 26, 2022 0.75 0.75 0.57 0.73
201 NASDAQ NXPLW Mon, Jul 25, 2022 0.50 0.75 0.50 0.73
200 NASDAQ NXPLW Fri, Jul 22, 2022 0.59 0.74 0.59 0.68
199 NASDAQ NXPLW Thu, Jul 21, 2022 0.70 0.72 0.48 0.56
198 NASDAQ NXPLW Tue, Jul 19, 2022 0.71 0.71 0.71 0.71
197 NASDAQ NXPLW Mon, Jul 18, 2022 0.78 0.80 0.58 0.58
196 NASDAQ NXPLW Thu, Jul 14, 2022 0.78 0.78 0.78 0.78
195 NASDAQ NXPLW Wed, Jul 13, 2022 0.89 1.00 0.89 1.00
194 NASDAQ NXPLW Tue, Jul 12, 2022 1.00 1.00 0.77 0.77
193 NASDAQ NXPLW Thu, Jul 7, 2022 0.70 1.00 0.70 0.99
192 NASDAQ NXPLW Wed, Jul 6, 2022 1.00 1.05 1.00 1.00
191 NASDAQ NXPLW Tue, Jul 5, 2022 0.75 0.75 0.34 0.75
190 NASDAQ NXPLW Mon, Jun 27, 2022 0.80 0.80 0.80 0.80
189 NASDAQ NXPLW Thu, Jun 23, 2022 0.80 0.80 0.80 0.80
188 NASDAQ NXPLW Wed, Jun 22, 2022 1.83 1.83 1.00 1.00
187 NASDAQ NXPLW Tue, Jun 14, 2022 0.50 0.50 0.48 0.48
186 NASDAQ NXPLW Mon, Jun 13, 2022 0.65 0.65 0.50 0.50
185 NASDAQ NXPLW Wed, Jun 1, 2022 0.80 0.80 0.80 0.80
184 NASDAQ NXPLW Tue, May 31, 2022 1.00 1.00 1.00 1.00
183 NASDAQ NXPLW Wed, May 11, 2022 0.90 1.08 0.69 0.69
182 NASDAQ NXPLW Tue, May 10, 2022 0.72 0.72 0.72 0.72
181 NASDAQ NXPLW Thu, May 5, 2022 0.72 0.72 0.72 0.72
180 NASDAQ NXPLW Wed, May 4, 2022 0.83 0.83 0.72 0.72
179 NASDAQ NXPLW Tue, May 3, 2022 0.65 0.89 0.65 0.79
178 NASDAQ NXPLW Thu, Apr 28, 2022 1.20 1.29 1.19 1.28
177 NASDAQ NXPLW Wed, Apr 27, 2022 0.97 0.97 0.97 0.97
176 NASDAQ NXPLW Thu, Apr 7, 2022 1.20 1.20 1.20 1.20
175 NASDAQ NXPLW Mon, Apr 4, 2022 1.32 1.32 1.32 1.32
174 NASDAQ NXPLW Wed, Mar 9, 2022 1.30 1.30 1.30 1.30
173 NASDAQ NXPLW Tue, Mar 8, 2022 1.40 1.40 1.22 1.31
172 NASDAQ NXPLW Fri, Mar 4, 2022 1.42 1.57 1.30 1.50
171 NASDAQ NXPLW Wed, Mar 2, 2022 1.50 1.50 1.50 1.50
170 NASDAQ NXPLW Tue, Mar 1, 2022 1.57 1.58 1.57 1.58
169 NASDAQ NXPLW Wed, Feb 23, 2022 1.34 1.46 1.24 1.46
168 NASDAQ NXPLW Tue, Feb 22, 2022 1.33 1.33 1.33 1.33
167 NASDAQ NXPLW Fri, Feb 18, 2022 1.53 1.54 1.52 1.53
166 NASDAQ NXPLW Thu, Feb 17, 2022 1.43 1.53 1.43 1.53
165 NASDAQ NXPLW Mon, Feb 14, 2022 1.54 1.54 1.41 1.41
164 NASDAQ NXPLW Thu, Feb 10, 2022 1.53 1.53 1.53 1.53
163 NASDAQ NXPLW Wed, Feb 9, 2022 1.53 1.53 1.53 1.53
162 NASDAQ NXPLW Fri, Feb 4, 2022 1.71 1.71 1.48 1.48
161 NASDAQ NXPLW Thu, Feb 3, 2022 1.70 1.70 1.70 1.70
160 NASDAQ NXPLW Wed, Feb 2, 2022 1.49 1.51 1.49 1.51
159 NASDAQ NXPLW Tue, Feb 1, 2022 1.54 1.56 1.47 1.48
158 NASDAQ NXPLW Mon, Jan 31, 2022 1.65 1.65 1.65 1.65
157 NASDAQ NXPLW Fri, Jan 28, 2022 1.69 1.69 1.69 1.69
156 NASDAQ NXPLW Fri, Jan 21, 2022 1.98 1.98 1.89 1.91
155 NASDAQ NXPLW Thu, Jan 20, 2022 1.01 2.00 1.01 1.98
154 NASDAQ NXPLW Wed, Jan 19, 2022 2.00 2.00 1.86 1.93
153 NASDAQ NXPLW Tue, Jan 18, 2022 2.13 2.13 1.65 1.66
152 NASDAQ NXPLW Fri, Jan 14, 2022 1.67 1.67 1.65 1.67
151 NASDAQ NXPLW Thu, Jan 13, 2022 1.67 1.67 1.60 1.67
150 NASDAQ NXPLW Wed, Jan 12, 2022 1.71 1.71 1.63 1.66
149 NASDAQ NXPLW Tue, Jan 11, 2022 2.15 2.19 1.70 1.71
148 NASDAQ NXPLW Mon, Jan 10, 2022 1.46 1.54 1.46 1.53
147 NASDAQ NXPLW Thu, Jan 6, 2022 1.59 1.59 1.50 1.50
146 NASDAQ NXPLW Wed, Jan 5, 2022 0.00 0.00 0.00 1.12
145 NASDAQ NXPLW Fri, Dec 31, 2021 1.30 1.30 1.12 1.12
144 NASDAQ NXPLW Thu, Dec 30, 2021 0.00 0.00 0.00 1.39
143 NASDAQ NXPLW Wed, Dec 29, 2021 1.40 1.40 1.38 1.39
142 NASDAQ NXPLW Tue, Dec 28, 2021 1.22 1.41 1.16 1.41
141 NASDAQ NXPLW Thu, Dec 23, 2021 1.49 1.50 1.48 1.50
140 NASDAQ NXPLW Wed, Dec 22, 2021 1.40 1.50 1.36 1.49
139 NASDAQ NXPLW Mon, Dec 20, 2021 0.00 0.00 0.00 1.41
138 NASDAQ NXPLW Thu, Dec 16, 2021 1.40 1.41 1.40 1.41
137 NASDAQ NXPLW Wed, Dec 15, 2021 1.41 1.41 1.41 1.41
136 NASDAQ NXPLW Tue, Dec 14, 2021 0.00 0.00 0.00 1.29
135 NASDAQ NXPLW Mon, Dec 13, 2021 0.00 0.00 0.00 1.29
134 NASDAQ NXPLW Fri, Dec 10, 2021 1.28 1.29 1.21 1.29
133 NASDAQ NXPLW Tue, Dec 7, 2021 1.26 1.40 1.26 1.40
132 NASDAQ NXPLW Mon, Dec 6, 2021 1.08 1.26 1.00 1.26
131 NASDAQ NXPLW Fri, Dec 3, 2021 1.40 1.40 1.19 1.19
130 NASDAQ NXPLW Thu, Dec 2, 2021 1.05 1.05 0.99 1.04
129 NASDAQ NXPLW Wed, Dec 1, 2021 1.49 1.49 1.06 1.13
128 NASDAQ NXPLW Tue, Nov 30, 2021 1.70 1.70 1.70 1.70
127 NASDAQ NXPLW Mon, Nov 29, 2021 1.71 1.71 1.71 1.71
126 NASDAQ NXPLW Fri, Nov 26, 2021 1.37 1.38 1.36 1.38
125 NASDAQ NXPLW Wed, Nov 24, 2021 1.25 1.38 1.25 1.38
124 NASDAQ NXPLW Tue, Nov 23, 2021 1.35 1.35 1.16 1.32
123 NASDAQ NXPLW Mon, Nov 22, 2021 0.00 0.00 0.00 1.80
122 NASDAQ NXPLW Fri, Nov 19, 2021 1.85 1.87 1.80 1.80
121 NASDAQ NXPLW Thu, Nov 18, 2021 1.78 1.78 1.70 1.70
120 NASDAQ NXPLW Wed, Nov 17, 2021 1.80 1.80 1.77 1.77
119 NASDAQ NXPLW Tue, Nov 16, 2021 1.78 1.80 1.77 1.77
118 NASDAQ NXPLW Mon, Nov 15, 2021 1.88 1.90 1.88 1.90
117 NASDAQ NXPLW Fri, Nov 12, 2021 1.90 1.90 1.77 1.77
116 NASDAQ NXPLW Thu, Nov 11, 2021 1.83 1.83 1.83 1.83
115 NASDAQ NXPLW Wed, Nov 10, 2021 2.16 2.16 1.82 1.82
114 NASDAQ NXPLW Tue, Nov 9, 2021 2.04 2.04 2.00 2.00
113 NASDAQ NXPLW Mon, Nov 8, 2021 2.08 2.09 2.04 2.04
112 NASDAQ NXPLW Fri, Nov 5, 2021 2.07 2.07 2.05 2.05
111 NASDAQ NXPLW Thu, Nov 4, 2021 2.09 2.09 2.09 2.09
110 NASDAQ NXPLW Wed, Nov 3, 2021 2.05 2.17 2.00 2.15
109 NASDAQ NXPLW Tue, Nov 2, 2021 2.23 2.23 2.23 2.23
108 NASDAQ NXPLW Mon, Nov 1, 2021 2.20 2.20 2.16 2.17
107 NASDAQ NXPLW Fri, Oct 29, 2021 2.37 2.37 2.08 2.34
106 NASDAQ NXPLW Thu, Oct 28, 2021 2.55 2.61 2.36 2.36
105 NASDAQ NXPLW Wed, Oct 27, 2021 2.86 2.86 2.61 2.61
104 NASDAQ NXPLW Tue, Oct 26, 2021 2.99 2.99 2.21 2.22
103 NASDAQ NXPLW Mon, Oct 25, 2021 2.33 2.70 2.33 2.39
102 NASDAQ NXPLW Fri, Oct 22, 2021 0.00 0.00 0.00 2.33
101 NASDAQ NXPLW Thu, Oct 21, 2021 2.39 2.40 2.33 2.33
100 NASDAQ NXPLW Wed, Oct 20, 2021 0.00 0.00 0.00 2.45
99 NASDAQ NXPLW Tue, Oct 19, 2021 2.20 2.45 2.20 2.45
98 NASDAQ NXPLW Mon, Oct 18, 2021 2.10 2.18 1.93 1.94
97 NASDAQ NXPLW Fri, Oct 15, 2021 2.10 2.10 2.10 2.10
96 NASDAQ NXPLW Thu, Oct 14, 2021 0.00 0.00 0.00 2.09
95 NASDAQ NXPLW Wed, Oct 13, 2021 2.25 2.25 2.09 2.09
94 NASDAQ NXPLW Tue, Oct 12, 2021 2.40 2.40 2.24 2.25
93 NASDAQ NXPLW Mon, Oct 11, 2021 0.00 0.00 0.00 2.27
92 NASDAQ NXPLW Fri, Oct 8, 2021 2.21 2.27 2.21 2.27
91 NASDAQ NXPLW Thu, Oct 7, 2021 0.00 0.00 0.00 2.60
90 NASDAQ NXPLW Wed, Oct 6, 2021 0.00 0.00 0.00 2.60
89 NASDAQ NXPLW Tue, Oct 5, 2021 0.00 0.00 0.00 2.60
88 NASDAQ NXPLW Mon, Oct 4, 2021 0.00 0.00 0.00 2.60
87 NASDAQ NXPLW Fri, Oct 1, 2021 2.60 2.60 2.60 2.60
86 NASDAQ NXPLW Thu, Sep 30, 2021 0.00 0.00 0.00 2.60
85 NASDAQ NXPLW Wed, Sep 29, 2021 0.00 0.00 0.00 2.60
84 NASDAQ NXPLW Tue, Sep 28, 2021 2.60 2.61 2.60 2.60
83 NASDAQ NXPLW Mon, Sep 27, 2021 2.62 2.62 2.62 2.62
82 NASDAQ NXPLW Fri, Sep 24, 2021 0.00 0.00 0.00 2.60
81 NASDAQ NXPLW Wed, Sep 22, 2021 2.60 2.61 2.60 2.60
80 NASDAQ NXPLW Tue, Sep 21, 2021 2.59 2.83 2.59 2.82
79 NASDAQ NXPLW Mon, Sep 20, 2021 2.42 2.61 2.40 2.61
78 NASDAQ NXPLW Fri, Sep 17, 2021 2.55 2.62 2.55 2.62
77 NASDAQ NXPLW Thu, Sep 16, 2021 2.18 2.18 2.18 2.18
76 NASDAQ NXPLW Wed, Sep 15, 2021 2.52 2.52 2.17 2.17
75 NASDAQ NXPLW Tue, Sep 14, 2021 2.64 2.64 2.52 2.52
74 NASDAQ NXPLW Mon, Sep 13, 2021 2.61 3.06 2.54 2.80
73 NASDAQ NXPLW Fri, Sep 10, 2021 2.99 3.50 2.75 3.01
72 NASDAQ NXPLW Thu, Sep 9, 2021 2.73 2.75 2.70 2.70
71 NASDAQ NXPLW Wed, Sep 8, 2021 2.75 2.75 2.75 2.75
70 NASDAQ NXPLW Tue, Sep 7, 2021 2.80 2.81 2.68 2.68
69 NASDAQ NXPLW Fri, Sep 3, 2021 2.55 2.89 2.55 2.82
68 NASDAQ NXPLW Thu, Sep 2, 2021 2.96 2.96 2.36 2.36
67 NASDAQ NXPLW Wed, Sep 1, 2021 2.96 2.99 2.96 2.98
66 NASDAQ NXPLW Tue, Aug 31, 2021 2.72 3.29 2.58 2.99
65 NASDAQ NXPLW Mon, Aug 30, 2021 3.20 3.20 3.05 3.05
64 NASDAQ NXPLW Fri, Aug 27, 2021 3.14 3.16 2.77 3.00
63 NASDAQ NXPLW Thu, Aug 26, 2021 3.01 3.01 2.98 2.98
62 NASDAQ NXPLW Wed, Aug 25, 2021 3.44 3.45 3.00 3.14
61 NASDAQ NXPLW Tue, Aug 24, 2021 2.70 3.88 2.26 3.03
60 NASDAQ NXPLW Mon, Aug 23, 2021 3.90 3.90 2.92 3.85
59 NASDAQ NXPLW Fri, Aug 20, 2021 3.90 3.90 3.90 3.90
58 NASDAQ NXPLW Thu, Aug 19, 2021 3.45 3.45 3.03 3.03
57 NASDAQ NXPLW Wed, Aug 18, 2021 2.98 3.19 2.98 3.19
56 NASDAQ NXPLW Tue, Aug 17, 2021 2.99 3.41 2.95 2.95
55 NASDAQ NXPLW Mon, Aug 16, 2021 0.00 0.00 0.00 3.01
54 NASDAQ NXPLW Fri, Aug 13, 2021 3.32 3.32 3.00 3.01
53 NASDAQ NXPLW Thu, Aug 12, 2021 3.06 3.38 3.04 3.30
52 NASDAQ NXPLW Wed, Aug 11, 2021 3.14 3.57 2.98 3.39
51 NASDAQ NXPLW Tue, Aug 10, 2021 0.00 0.00 0.00 3.76
50 NASDAQ NXPLW Mon, Aug 9, 2021 3.79 3.80 3.73 3.76
49 NASDAQ NXPLW Fri, Aug 6, 2021 4.00 4.00 3.03 3.98
48 NASDAQ NXPLW Thu, Aug 5, 2021 3.96 3.96 3.06 3.28
47 NASDAQ NXPLW Wed, Aug 4, 2021 3.36 3.37 3.30 3.30
46 NASDAQ NXPLW Tue, Aug 3, 2021 3.21 3.36 3.16 3.36
45 NASDAQ NXPLW Mon, Aug 2, 2021 3.44 3.98 3.44 3.98
44 NASDAQ NXPLW Fri, Jul 30, 2021 3.15 4.24 3.15 4.24
43 NASDAQ NXPLW Thu, Jul 29, 2021 2.92 3.15 2.89 3.14
42 NASDAQ NXPLW Wed, Jul 28, 2021 3.58 3.58 2.91 3.01
41 NASDAQ NXPLW Tue, Jul 27, 2021 3.50 3.67 2.96 3.17
40 NASDAQ NXPLW Mon, Jul 26, 2021 3.53 3.55 3.03 3.05
39 NASDAQ NXPLW Fri, Jul 23, 2021 2.91 3.00 2.50 2.87
38 NASDAQ NXPLW Thu, Jul 22, 2021 3.00 3.17 3.00 3.00
37 NASDAQ NXPLW Wed, Jul 21, 2021 2.92 3.15 2.88 2.97
36 NASDAQ NXPLW Tue, Jul 20, 2021 3.74 3.77 3.22 3.22
35 NASDAQ NXPLW Mon, Jul 19, 2021 3.31 3.31 2.72 2.97
34 NASDAQ NXPLW Fri, Jul 16, 2021 3.00 3.17 2.90 2.95
33 NASDAQ NXPLW Thu, Jul 15, 2021 3.80 4.02 3.00 3.09
32 NASDAQ NXPLW Wed, Jul 14, 2021 4.96 4.96 3.36 3.95
31 NASDAQ NXPLW Tue, Jul 13, 2021 6.20 8.75 4.11 5.09
30 NASDAQ NXPLW Mon, Jul 12, 2021 2.95 2.95 2.50 2.51
29 NASDAQ NXPLW Fri, Jul 9, 2021 3.62 3.62 2.50 2.83
28 NASDAQ NXPLW Thu, Jul 8, 2021 2.93 3.72 2.40 2.83
27 NASDAQ NXPLW Wed, Jul 7, 2021 3.67 3.67 2.52 3.00
26 NASDAQ NXPLW Tue, Jul 6, 2021 3.50 5.95 3.03 3.79
25 NASDAQ NXPLW Fri, Jul 2, 2021 1.77 1.99 1.77 1.84
24 NASDAQ NXPLW Thu, Jul 1, 2021 1.80 1.80 1.78 1.78
23 NASDAQ NXPLW Wed, Jun 30, 2021 1.86 1.86 1.74 1.77
22 NASDAQ NXPLW Tue, Jun 29, 2021 1.72 1.73 1.69 1.69
21 NASDAQ NXPLW Mon, Jun 28, 2021 1.68 1.72 1.68 1.72
20 NASDAQ NXPLW Fri, Jun 25, 2021 1.64 1.69 1.64 1.69
19 NASDAQ NXPLW Thu, Jun 24, 2021 1.60 1.90 1.60 1.71
18 NASDAQ NXPLW Wed, Jun 23, 2021 1.45 1.70 1.45 1.70
17 NASDAQ NXPLW Tue, Jun 22, 2021 1.73 1.80 1.49 1.50
16 NASDAQ NXPLW Mon, Jun 21, 2021 1.76 1.76 1.46 1.73
15 NASDAQ NXPLW Fri, Jun 18, 2021 1.50 1.90 1.33 1.41
14 NASDAQ NXPLW Thu, Jun 17, 2021 1.48 1.74 1.21 1.74
13 NASDAQ NXPLW Wed, Jun 16, 2021 2.00 2.00 1.74 1.74
12 NASDAQ NXPLW Tue, Jun 15, 2021 1.75 1.75 1.66 1.66
11 NASDAQ NXPLW Mon, Jun 14, 2021 1.75 2.00 1.58 1.65
10 NASDAQ NXPLW Fri, Jun 11, 2021 1.80 2.20 1.40 1.62
9 NASDAQ NXPLW Thu, Jun 10, 2021 1.60 2.49 1.43 1.83
8 NASDAQ NXPLW Wed, Jun 9, 2021 1.45 1.45 1.20 1.20
7 NASDAQ NXPLW Tue, Jun 8, 2021 1.20 1.42 1.15 1.40
6 NASDAQ NXPLW Mon, Jun 7, 2021 1.10 1.21 1.00 1.14
5 NASDAQ NXPLW Fri, Jun 4, 2021 0.85 1.09 0.85 1.09
4 NASDAQ NXPLW Thu, Jun 3, 2021 0.91 1.00 0.88 1.00
3 NASDAQ NXPLW Wed, Jun 2, 2021 1.48 1.48 1.00 1.05
2 NASDAQ NXPLW Tue, Jun 1, 2021 1.00 1.13 0.90 1.03
1 NASDAQ NXPLW Fri, May 28, 2021 0.74 0.91 0.74 0.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024