XNAS
Datos históricos de NextPlat Corp
NextPlat Corp · NXPL
$8.75
▲ +0.25 (+2.78%)
Última operación · 10/10/2026, 19:12:11 UTC
- Variación en el periodo
- +2.86%
- Máximo
- US$11.10
- 30 de octubre de 2025
- Mínimo
- US$3.38
- 31 de marzo de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.01 | 9.25 | 8.75 | 9.00 | −1.64% | 6,336.115 |
| 8 oct 2026 | 9.11 | 9.29 | 9.00 | 9.15 | −1.51% | 3,192.185 |
| 7 oct 2026 | 9.20 | 9.34 | 9.01 | 9.29 | +0.22% | 2,685.436 |
| 6 oct 2026 | 9.02 | 9.50 | 9.02 | 9.27 | +3.00% | 5,516.459 |
| 5 oct 2026 | 8.71 | 9.25 | 8.70 | 9.00 | +5.26% | 10,785.341 |
| 2 oct 2026 | 8.51 | 9.00 | 8.51 | 8.55 | −1.84% | 9,754.88 |
| 1 oct 2026 | 8.75 | 8.87 | 8.58 | 8.71 | +0.35% | 4,925.476 |
| 30 sep 2026 | 9.10 | 9.10 | 8.65 | 8.68 | −3.56% | 12,461.336 |
| 29 sep 2026 | 9.00 | 9.09 | 8.87 | 9.00 | −2.17% | 1,784.458 |
| 28 sep 2026 | 9.18 | 9.20 | 8.86 | 9.20 | +2.11% | 1,740.85 |
| 25 sep 2026 | 9.13 | 9.15 | 8.94 | 9.01 | −0.44% | 6,330.946 |
| 24 sep 2026 | 8.97 | 9.10 | 8.97 | 9.05 | −0.55% | 2,799.463 |
| 23 sep 2026 | 9.22 | 9.26 | 8.91 | 9.10 | −2.78% | 16,611.453 |
| 22 sep 2026 | 9.41 | 9.42 | 9.13 | 9.36 | +0.27% | 4,695.803 |
| 21 sep 2026 | 9.49 | 9.49 | 9.19 | 9.34 | −1.32% | 5,898.059 |
| 18 sep 2026 | 9.25 | 9.50 | 9.03 | 9.46 | +2.94% | 16,344.666 |
| 17 sep 2026 | 8.90 | 9.50 | 8.90 | 9.19 | +4.20% | 9,603.136 |
| 16 sep 2026 | 9.07 | 9.73 | 8.75 | 8.82 | −1.89% | 75,643.45 |
| 15 sep 2026 | 9.26 | 9.88 | 8.94 | 8.99 | −3.12% | 56,642.607 |
| 14 sep 2026 | 9.01 | 9.46 | 9.01 | 9.28 | +3.11% | 5,133.407 |
| 11 sep 2026 | 9.10 | 9.10 | 8.97 | 9.00 | −0.88% | 3,095.457 |
| 10 sep 2026 | 8.94 | 9.33 | 8.93 | 9.08 | +2.31% | 9,840.812 |
| 9 sep 2026 | 8.99 | 9.30 | 8.78 | 8.88 | −0.84% | 62,352.454 |
| 8 sep 2026 | 8.82 | 9.35 | 8.81 | 8.95 | +0.45% | 32,580.297 |
| 4 sep 2026 | 9.28 | 9.49 | 8.91 | 8.91 | −4.96% | 13,895.336 |
| 3 sep 2026 | 9.31 | 9.71 | 8.70 | 9.38 | +1.24% | 84,937.819 |
| 2 sep 2026 | 9.68 | 9.94 | 9.22 | 9.26 | −3.94% | 47,571.336 |
| 1 sep 2026 | 9.56 | 9.83 | 9.56 | 9.64 | −0.41% | 5,405.436 |
| 31 ago 2026 | 9.17 | 9.87 | 9.17 | 9.68 | +4.54% | 16,722.465 |
| 28 ago 2026 | 9.40 | 9.85 | 9.10 | 9.26 | −0.64% | 117,065.989 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.