Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nextplat Corp (NXPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.80 0.861 0.7727 0.88 14,998
18th Sep 2025 (Thu) 0.8695 0.94 0.7955 0.799 35,704
17th Sep 2025 (Wed) 0.759 0.88 0.759 0.86 60,579
16th Sep 2025 (Tue) 0.7423 0.7997 0.74 0.7797 15,175
15th Sep 2025 (Mon) 0.73 0.73 0.73 0.731 1,483
12th Sep 2025 (Fri) 0.7106 0.7193 0.71 0.715 739
11th Sep 2025 (Thu) 0.7129 0.715 0.7129 0.701 1,169
10th Sep 2025 (Wed) 0.7104 0.7104 0.7066 0.7038 583
9th Sep 2025 (Tue) 0.7121 0.7313 0.6782 0.6832 4,471
8th Sep 2025 (Mon) 0.712 0.712 0.71 0.71 2,220
5th Sep 2025 (Fri) 0.72 0.72 0.708 0.7088 1,814
4th Sep 2025 (Thu) 0.7102 0.7102 0.7101 0.696 475
3rd Sep 2025 (Wed) 0.699 0.7095 0.6925 0.71 1,465
2nd Sep 2025 (Tue) 0.6903 0.6944 0.6727 0.6583 4,293
1st Sep 2025 (Mon) 0.7449 0.7601 0.7043 0.7043 6,607
29th Aug 2025 (Fri) 0.7449 0.7601 0.7043 0.7043 6,607
28th Aug 2025 (Thu) 0.7807 0.7807 0.7404 0.7404 2,604
27th Aug 2025 (Wed) 0.80 0.80 0.795 0.778 1,448
26th Aug 2025 (Tue) 0.775 0.839 0.7725 0.80 6,062
25th Aug 2025 (Mon) 0.7377 0.7523 0.7339 0.75 3,154
22nd Aug 2025 (Fri) 0.735 0.735 0.71 0.7295 2,566
21st Aug 2025 (Thu) 0.70 0.705 0.6625 0.6856 8,266
20th Aug 2025 (Wed) 0.6755 0.71 0.6755 0.6951 7,194
19th Aug 2025 (Tue) 0.7305 0.7305 0.7305 0.707 528
18th Aug 2025 (Mon) 0.771 0.776 0.7331 0.7331 4,355
15th Aug 2025 (Fri) 0.729 0.7713 0.729 0.7677 8,943
14th Aug 2025 (Thu) 0.70 0.725 0.6751 0.7023 9,540
13th Aug 2025 (Wed) 0.80 0.81 0.7554 0.784 7,462
12th Aug 2025 (Tue) 0.769 0.77 0.769 0.77 205
11th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 2,522
8th Aug 2025 (Fri) 0.7138 0.75 0.7138 0.75 49
7th Aug 2025 (Thu) 0.7138 0.7138 0.7071 0.7071 205
6th Aug 2025 (Wed) 0.71 0.71 0.71 0.711 237
5th Aug 2025 (Tue) 0.765 0.765 0.74 0.7499 1,232
4th Aug 2025 (Mon) 0.6814 0.72 0.6814 0.7101 9,438
1st Aug 2025 (Fri) 0.6746 0.68 0.6523 0.6893 566
31st Jul 2025 (Thu) 0.7024 0.7045 0.69 0.6822 10,489
30th Jul 2025 (Wed) 0.71 0.71 0.7024 0.71 1,813
29th Jul 2025 (Tue) 0.728 0.74 0.7018 0.711 5,937
28th Jul 2025 (Mon) 0.746 0.76 0.746 0.7502 1,810
25th Jul 2025 (Fri) 0.755 0.76 0.755 0.76 2,909
24th Jul 2025 (Thu) 0.75 0.8117 0.75 0.8048 2,251
23rd Jul 2025 (Wed) 0.9198 0.9198 0.8271 0.8283 9,868
22nd Jul 2025 (Tue) 0.7653 0.8985 0.7653 0.90 8,342
FTSE 100 Latest
Value9,216.67
Change-11.44