UK markets closed

NextPlay Technologies, Inc. (NXTP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.00240.0000 (0.00%)
At close: 01:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.00240.00240.00240.00240.00241,071
01 May 20240.00240.00240.00240.00240.00241,102
30 Apr 20240.00240.00240.00240.00240.0024-
29 Apr 20240.00240.00240.00240.00240.0024912
26 Apr 20240.00400.00400.00400.00400.0040201
25 Apr 20240.00300.00300.00300.00300.0030167,058
24 Apr 20240.00220.00220.00220.00220.0022366
23 Apr 20240.00130.01000.00130.01000.0100159,752
22 Apr 20240.00130.01000.00130.01000.0100258,371
19 Apr 20240.00120.00130.00120.00130.00131,390
18 Apr 20240.37000.38000.36000.36000.36003,150
17 Apr 20240.06000.60000.01000.40000.400015,521
16 Apr 20240.20000.70000.05000.05000.0500132,788
15 Apr 20240.25000.42000.18550.20000.200074,526
12 Apr 20240.56900.67250.45000.46000.460076,448
11 Apr 20240.54530.63660.53000.59510.595118,996
10 Apr 20240.57800.57800.51000.56610.566116,581
09 Apr 20240.64900.64900.51000.54010.540147,795
08 Apr 20240.65370.66150.61000.61100.611012,193
05 Apr 20240.66380.68550.61240.64000.640012,899
04 Apr 20240.65150.69000.65150.69000.69009,557
03 Apr 20240.68900.68900.65020.68220.682222,386
02 Apr 20240.66000.69000.62040.68900.689018,910
01 Apr 20240.66000.68000.66000.67900.679017,121
28 Mar 20240.66000.70000.65910.65910.659122,108
27 Mar 20240.66600.70000.64000.67900.679010,958
26 Mar 20240.65000.70000.64000.64000.640018,642
25 Mar 20240.70000.70000.65000.66000.660013,833
22 Mar 20240.68300.70000.64000.69700.697020,041
21 Mar 20240.69000.70000.61000.68300.683026,764
20 Mar 20240.66820.69940.64200.68780.68789,493
19 Mar 20240.67660.72270.64900.66100.661013,136
18 Mar 20240.78000.80930.65400.70700.707038,214
15 Mar 20240.82000.85000.73230.74000.740050,353
14 Mar 20240.86990.88000.82000.84900.849034,584
13 Mar 20240.86160.90950.77010.82000.820050,861
12 Mar 20241.22001.22000.76000.88820.8882240,686
11 Mar 20241.21001.25001.16001.23001.230014,925
08 Mar 20241.18001.24001.18001.18001.180010,950
07 Mar 20241.16001.19001.14011.19001.190010,672
06 Mar 20241.17001.24001.13001.15001.150026,517
05 Mar 20241.11001.20001.06001.18001.180055,976
04 Mar 20241.11001.19591.10001.11001.110027,193
01 Mar 20241.14001.19811.13001.16001.160020,211
29 Feb 20241.16001.20001.11001.11001.110020,011
28 Feb 20241.24001.24001.16001.16001.160033,981
27 Feb 20241.06001.25001.06001.22001.220057,635
26 Feb 20241.02001.10001.02001.08501.085020,549
23 Feb 20241.15001.18091.04001.12001.120028,785
22 Feb 20241.07001.20001.07001.13001.130015,512
21 Feb 20241.24001.24001.13001.16001.160024,010
20 Feb 20241.31001.31001.19001.27001.270019,367
16 Feb 20241.16001.30001.15001.25001.250080,144
15 Feb 20241.18001.18001.11001.17001.170020,321
14 Feb 20241.08001.17001.08001.14001.140017,206
13 Feb 20241.17001.28991.05001.10001.100037,611
12 Feb 20241.04001.25361.04001.21001.210091,228
09 Feb 20241.07001.09491.01001.03001.030037,017
08 Feb 20241.07001.14001.04021.08001.080036,734
07 Feb 20241.11001.16001.10001.12001.120020,965
06 Feb 20241.13001.18001.10001.13001.130014,100
05 Feb 20241.22001.23501.11001.13001.130031,355
02 Feb 20241.22001.30001.10001.24001.240057,039
01 Feb 20241.28001.34001.21001.26001.260074,862
31 Jan 20241.24001.34001.21001.22001.220048,328
30 Jan 20241.35001.45001.20001.20001.200091,167
29 Jan 20241.70001.70001.28001.39001.3900171,124
26 Jan 20241.57001.79051.53001.67001.6700105,874
25 Jan 20241.72001.74001.53001.54001.540065,021
24 Jan 20241.68001.83001.56001.72001.7200389,520
23 Jan 20241.52471.87001.47011.66001.66001,158,931
22 Jan 20241.27001.59751.27001.52001.5200161,049
19 Jan 20241.47001.47001.28001.28001.280029,910
18 Jan 20241.39001.58921.39001.43001.430039,626
17 Jan 20241.45001.46001.41001.41001.410031,315
16 Jan 20241.61001.64001.48001.48001.480070,843
12 Jan 20241.77001.83581.68001.69001.690097,858
11 Jan 20241.92001.98001.85001.86001.860060,003
10 Jan 20242.05002.07001.89242.01002.010079,507
09 Jan 20241.96002.08991.95002.07002.070088,186
08 Jan 20241.89001.98001.86051.94891.948994,092
05 Jan 20242.15002.20001.76001.89001.8900186,528
04 Jan 20241.90002.20001.88002.17002.1700242,218
03 Jan 20241.91002.00811.84001.88001.8800121,921
02 Jan 20242.22002.22001.91001.92001.9200264,481
29 Dec 20232.30002.37002.07202.29002.2900312,324
28 Dec 20232.43002.64672.30002.37002.3700481,605
27 Dec 20232.46002.77002.38002.52002.52001,287,232
26 Dec 20232.35002.69001.93322.62002.62003,800,357
22 Dec 20231.88003.80001.57002.73002.730094,121,625
21 Dec 20230.88190.99070.84010.90500.9050324,511
20 Dec 20231.02001.04000.95020.99040.9904140,671
19 Dec 20230.90001.15000.84201.01001.0100453,036
18 Dec 20231.05001.11000.85000.89000.8900588,375
15 Dec 20231.23001.51911.03001.08001.08002,113,926
14 Dec 20231.42001.64001.08001.24001.24002,817,796
13 Dec 20230.98501.80000.97001.57001.570025,727,998
12 Dec 20230.72001.13000.64700.92970.92978,219,167
11 Dec 20230.54861.33000.53450.72020.720285,884,356
08 Dec 20230.43120.46980.38500.42000.4200154,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...