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
18th Jul 2025 (Fri) 0.805 0.8299 0.7589 0.7929 25,997
17th Jul 2025 (Thu) 0.8131 0.8131 0.78 0.81 5,286
16th Jul 2025 (Wed) 0.7989 0.8374 0.7803 0.781 14,446
15th Jul 2025 (Tue) 0.7495 0.76 0.7495 0.7988 361
14th Jul 2025 (Mon) 0.7299 0.74 0.7299 0.7301 106
11th Jul 2025 (Fri) 0.762 0.762 0.7534 0.7487 539
10th Jul 2025 (Thu) 0.789 0.789 0.789 0.7899 554
9th Jul 2025 (Wed) 0.765 0.765 0.765 0.7846 100
8th Jul 2025 (Tue) 0.75 0.8025 0.75 0.742 2,979
7th Jul 2025 (Mon) 0.779 0.798 0.7695 0.78 3,333
4th Jul 2025 (Fri) 0.7301 0.7725 0.7301 0.762 2,294
3rd Jul 2025 (Thu) 0.7301 0.7725 0.7301 0.762 2,294
2nd Jul 2025 (Wed) 0.7482 0.7825 0.7482 0.76 2,136
1st Jul 2025 (Tue) 0.7099 0.839 0.7099 0.772 9,477
30th Jun 2025 (Mon) 0.6902 0.74 0.6809 0.7429 9,677
27th Jun 2025 (Fri) 0.71 0.7145 0.7002 0.744 12,097
26th Jun 2025 (Thu) 0.73 0.73 0.72 0.73 1,584
25th Jun 2025 (Wed) 0.7137 0.7221 0.7137 0.732 1,345
24th Jun 2025 (Tue) 0.7172 0.7172 0.709 0.709 71
23rd Jun 2025 (Mon) 0.7172 0.73 0.68 0.6912 2,075
20th Jun 2025 (Fri) 0.6955 0.6955 0.6593 0.718 413
19th Jun 2025 (Thu) 0.6873 0.6873 0.6873 0.698 103
18th Jun 2025 (Wed) 0.6873 0.6873 0.6873 0.698 103
17th Jun 2025 (Tue) 0.6945 0.699 0.65 0.67 720
16th Jun 2025 (Mon) 0.73 0.759 0.706 0.703 9,421
13th Jun 2025 (Fri) 0.6788 0.6901 0.6788 0.6901 113
12th Jun 2025 (Thu) 0.6788 0.70 0.6786 0.705 2,246
11th Jun 2025 (Wed) 0.66 0.725 0.66 0.66 6,877
10th Jun 2025 (Tue) 0.675 0.70 0.675 0.6975 8,574
9th Jun 2025 (Mon) 0.7099 0.7099 0.6828 0.698 886
6th Jun 2025 (Fri) 0.6501 0.6969 0.6501 0.6999 1,466
5th Jun 2025 (Thu) 0.688 0.7105 0.68 0.6799 3,614
4th Jun 2025 (Wed) 0.65 0.6525 0.6425 0.6525 1,514
3rd Jun 2025 (Tue) 0.63 0.65 0.63 0.6401 2,306
2nd Jun 2025 (Mon) 0.6309 0.6309 0.6309 0.62 2,517
30th May 2025 (Fri) 0.6625 0.67 0.6332 0.6588 1,508
29th May 2025 (Thu) 0.61 0.6699 0.61 0.6669 7,475
28th May 2025 (Wed) 0.615 0.615 0.615 0.615 20
27th May 2025 (Tue) 0.6053 0.6201 0.6053 0.6053 2,317
26th May 2025 (Mon) 0.6199 0.6199 0.6199 0.6199 0
24th May 2025 (Sat) 0.62 0.63 0.62 0.6199 3,430
23rd May 2025 (Fri) 0.62 0.63 0.62 0.63 3,430
22nd May 2025 (Thu) 0.6303 0.6303 0.6303 0.6303 910
21st May 2025 (Wed) 0.60 0.60 0.60 0.60 3,074
20th May 2025 (Tue) 0.5899 0.593 0.5899 0.5899 1,733
19th May 2025 (Mon) 0.5848 0.5848 0.5848 0.5848 610
FTSE 100 Latest
Value8,992.12
Change19.48