UK markets open in 7 hours 26 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,287.59 -830.54 (-1.48%)
NextPlat Corp (NXPL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.1800 | 1.2058 | 1.1160 | 1.1400 | 1.1400 | 137,563 |
| 20 May 2024 | 1.2300 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 393,700 |
| 17 May 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 19,900 |
| 16 May 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 19,300 |
| 15 May 2024 | 1.3300 | 1.5200 | 1.2200 | 1.2800 | 1.2800 | 318,600 |
| 14 May 2024 | 1.2100 | 1.3700 | 1.1300 | 1.3300 | 1.3300 | 186,600 |
| 13 May 2024 | 1.2600 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 74,400 |
| 10 May 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 37,000 |
| 09 May 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 39,400 |
| 08 May 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 79,700 |
| 07 May 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 85,500 |
| 06 May 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 55,700 |
| 03 May 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 29,100 |
| 02 May 2024 | 1.2500 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 65,700 |
| 01 May 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 15,100 |
| 30 Apr 2024 | 1.2800 | 1.3600 | 1.2300 | 1.2700 | 1.2700 | 78,600 |
| 29 Apr 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 50,700 |
| 26 Apr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 54,900 |
| 25 Apr 2024 | 1.1700 | 1.2600 | 1.1400 | 1.2100 | 1.2100 | 39,500 |
| 24 Apr 2024 | 1.1800 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 144,400 |
| 23 Apr 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 162,900 |
| 22 Apr 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 84,900 |
| 19 Apr 2024 | 1.3100 | 1.3400 | 1.1800 | 1.2000 | 1.2000 | 222,800 |
| 18 Apr 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 176,400 |
| 17 Apr 2024 | 1.4100 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 218,700 |
| 16 Apr 2024 | 1.4300 | 1.5800 | 1.2300 | 1.4900 | 1.4900 | 849,400 |
| 15 Apr 2024 | 1.5700 | 1.6100 | 1.4200 | 1.4800 | 1.4800 | 1,353,500 |
| 12 Apr 2024 | 2.4900 | 2.6800 | 1.7800 | 1.8700 | 1.8700 | 45,441,300 |
| 11 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,312,800 |
| 10 Apr 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 9,200 |
| 09 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 3,700 |
| 08 Apr 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 2,900 |
| 05 Apr 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 2,000 |
| 04 Apr 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 1,900 |
| 03 Apr 2024 | 1.5500 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 2,500 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.4400 | 1.5100 | 1.5100 | 19,400 |
| 01 Apr 2024 | 1.5800 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 15,400 |
| 28 Mar 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 19,500 |
| 27 Mar 2024 | 1.5700 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 28,600 |
| 26 Mar 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 9,200 |
| 25 Mar 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 5,800 |
| 22 Mar 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 10,100 |
| 21 Mar 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4600 | 1.4600 | 9,400 |
| 20 Mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 6,000 |
| 19 Mar 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 9,100 |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 15,100 |
| 15 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 8,600 |
| 14 Mar 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 13,600 |
| 13 Mar 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 26,500 |
| 12 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 4,900 |
| 11 Mar 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3800 | 1.3800 | 17,200 |
| 08 Mar 2024 | 1.4100 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 13,000 |
| 07 Mar 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 7,200 |
| 06 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 9,000 |
| 05 Mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 8,300 |
| 04 Mar 2024 | 1.4100 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
| 01 Mar 2024 | 1.4600 | 1.4700 | 1.2100 | 1.3700 | 1.3700 | 58,500 |
| 29 Feb 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4300 | 1.4300 | 25,800 |
| 28 Feb 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 27,900 |
| 27 Feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 28,500 |
| 26 Feb 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 7,300 |
| 23 Feb 2024 | 1.5300 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 25,800 |
| 22 Feb 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 4,100 |
| 21 Feb 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 4,600 |
| 20 Feb 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 3,400 |
| 16 Feb 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 4,000 |
| 15 Feb 2024 | 1.6100 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 9,900 |
| 14 Feb 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 9,400 |
| 13 Feb 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 10,900 |
| 12 Feb 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 19,700 |
| 09 Feb 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 2,900 |
| 08 Feb 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 1,500 |
| 07 Feb 2024 | 1.5400 | 1.5600 | 1.4300 | 1.4800 | 1.4800 | 11,500 |
| 06 Feb 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 12,200 |
| 05 Feb 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 42,600 |
| 02 Feb 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 11,300 |
| 01 Feb 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 25,400 |
| 31 Jan 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 15,300 |
| 30 Jan 2024 | 1.6100 | 1.6400 | 1.5300 | 1.6300 | 1.6300 | 18,700 |
| 29 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 1,200 |
| 26 Jan 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 3,100 |
| 25 Jan 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 7,500 |
| 24 Jan 2024 | 1.6100 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 17,900 |
| 23 Jan 2024 | 1.5700 | 1.7100 | 1.5700 | 1.6200 | 1.6200 | 7,900 |
| 22 Jan 2024 | 1.5900 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 14,500 |
| 19 Jan 2024 | 1.6700 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 7,000 |
| 18 Jan 2024 | 1.5700 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 12,400 |
| 17 Jan 2024 | 1.5700 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 18,500 |
| 16 Jan 2024 | 1.5400 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 4,400 |
| 12 Jan 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 1,900 |
| 11 Jan 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 9,000 |
| 10 Jan 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 1,400 |
| 09 Jan 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 9,700 |
| 08 Jan 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 7,700 |
| 05 Jan 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| 04 Jan 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 4,300 |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 13,100 |
| 02 Jan 2024 | 1.5800 | 1.7600 | 1.5800 | 1.7300 | 1.7300 | 14,800 |
| 29 Dec 2023 | 1.6600 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 34,300 |
| 28 Dec 2023 | 1.7100 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.