Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextplay Technologies Inc (NQ: NXTP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.400 4.800 4.102 4.306 22,997 +0.03(+0.61%)
May 27, 2022 4.500 4.500 4.138 4.280 17,886 -0.04(-0.88%)
May 26, 2022 4.588 4.588 4.206 4.318 17,506 -0.10(-2.22%)
May 25, 2022 4.370 4.506 4.200 4.416 18,754 +0.16(+3.86%)
May 24, 2022 5.360 5.360 4.210 4.252 29,723 -0.79(-15.70%)
May 23, 2022 5.200 5.420 4.724 5.044 20,140 -0.26(-4.83%)
May 20, 2022 5.388 5.884 5.200 5.300 11,722 -0.25(-4.57%)
May 19, 2022 5.600 5.890 5.400 5.554 14,524 -0.05(-0.82%)
May 18, 2022 5.820 6.172 5.600 5.600 6,622 -0.40(-6.67%)
May 17, 2022 5.590 6.128 5.590 6.000 13,185 +0.24(+4.13%)
May 16, 2022 6.194 6.194 5.534 5.762 15,311 -0.00(-0.03%)
May 13, 2022 5.876 6.000 5.514 5.764 23,513 +0.12(+2.16%)
May 12, 2022 6.200 6.526 5.246 5.642 31,869 -0.82(-12.74%)
May 11, 2022 6.580 6.798 6.400 6.466 6,352 -0.12(-1.76%)
May 10, 2022 7.000 7.800 6.260 6.582 5,460 -0.38(-5.51%)
May 09, 2022 7.600 7.880 6.800 6.966 16,277 -0.91(-11.60%)
May 06, 2022 8.200 8.400 7.600 7.880 11,294 +0.05(+0.69%)
May 05, 2022 9.140 9.200 7.806 7.826 5,535 -0.90(-10.27%)
May 04, 2022 8.600 9.200 8.024 8.722 8,158 +0.28(+3.27%)
May 03, 2022 8.320 8.600 8.300 8.446 3,062 +0.14(+1.73%)
May 02, 2022 8.600 8.938 7.868 8.302 7,073 +0.02(+0.27%)
Apr 29, 2022 8.200 8.598 7.818 8.280 5,746 -0.12(-1.43%)
Apr 28, 2022 8.000 8.600 7.800 8.400 10,214 +0.20(+2.46%)
Apr 27, 2022 8.000 8.400 8.000 8.198 7,099 +0.20(+2.48%)
Apr 26, 2022 8.000 8.200 7.638 8.000 7,654 -0.10(-1.23%)
Apr 25, 2022 8.000 8.600 7.500 8.100 14,389 +0.08(+1.02%)
Apr 22, 2022 8.600 8.830 7.802 8.018 18,206 -0.70(-8.07%)
Apr 21, 2022 8.862 9.700 8.414 8.722 12,801 -0.39(-4.28%)
Apr 20, 2022 8.800 10.80 8.560 9.112 94,176 +1.06(+13.19%)
Apr 19, 2022 7.800 8.540 7.820 8.050 12,287 +0.29(+3.71%)
Apr 18, 2022 8.600 8.800 7.482 7.762 14,371 -0.84(-9.74%)
Apr 14, 2022 8.836 8.878 8.600 8.600 31,387 -0.12(-1.35%)
Apr 13, 2022 9.152 9.190 8.414 8.718 15,954 -0.28(-3.15%)
Apr 12, 2022 9.404 10.25 8.838 9.002 24,980 -0.55(-5.72%)
Apr 11, 2022 9.800 10.31 9.300 9.548 11,744 -0.31(-3.16%)
Apr 08, 2022 10.00 10.40 9.600 9.860 8,020 -0.21(-2.07%)
Apr 07, 2022 11.14 11.20 9.800 10.07 18,834 -0.36(-3.45%)
Apr 06, 2022 11.12 11.20 10.40 10.43 21,705 -0.70(-6.27%)
Apr 05, 2022 11.60 13.20 11.00 11.13 67,846 +0.03(+0.29%)
Apr 04, 2022 10.89 11.60 10.50 11.09 12,853 +0.53(+5.06%)
Apr 01, 2022 11.00 11.18 10.50 10.56 8,910 -0.44(-4.00%)
Mar 31, 2022 11.23 11.40 10.90 11.00 4,656 -0.11(-0.95%)
Mar 30, 2022 11.34 11.60 11.00 11.11 5,132 -0.31(-2.73%)
Mar 29, 2022 11.70 11.95 11.00 11.42 11,468 -0.01(-0.05%)
Mar 28, 2022 11.60 11.60 10.72 11.42 16,195 +0.38(+3.48%)
Mar 25, 2022 12.20 12.20 10.82 11.04 12,817 -1.06(-8.76%)
Mar 24, 2022 11.20 12.92 11.06 12.10 28,954 +0.40(+3.42%)
Mar 23, 2022 11.60 12.00 11.40 11.70 9,616 +0.00(+0.00%)
Mar 22, 2022 11.80 11.80 11.30 11.70 5,663 +0.10(+0.86%)
Mar 21, 2022 12.00 12.20 11.00 11.60 11,962 -0.25(-2.09%)
Mar 18, 2022 10.50 12.26 10.50 11.85 64,534 +1.25(+11.84%)
Mar 17, 2022 10.20 10.86 9.800 10.59 33,915 +0.79(+8.10%)
Mar 16, 2022 9.400 10.40 9.000 9.800 28,712 +0.56(+6.01%)
Mar 15, 2022 9.800 9.766 9.200 9.244 10,101 +0.10(+1.14%)
Mar 14, 2022 10.67 10.67 8.904 9.140 12,123 -0.85(-8.51%)
Mar 11, 2022 10.40 10.80 9.640 9.990 11,816 -0.36(-3.50%)
Mar 10, 2022 9.400 10.86 9.400 10.35 7,693 +0.21(+2.05%)
Mar 09, 2022 10.10 11.00 9.400 10.14 11,716 +0.44(+4.51%)
Mar 08, 2022 9.174 10.36 9.104 9.706 29,492 -0.04(-0.39%)
Mar 07, 2022 11.00 11.19 9.740 9.744 27,697 -1.26(-11.42%)
Mar 04, 2022 11.20 11.60 10.73 11.00 9,992 -0.20(-1.79%)
Mar 03, 2022 11.41 11.78 11.20 11.20 10,176 -0.34(-2.95%)
Mar 02, 2022 11.40 11.80 11.01 11.54 10,697 +0.44(+3.96%)
Mar 01, 2022 12.43 12.43 10.40 11.10 21,130 -0.74(-6.22%)
Feb 28, 2022 12.00 12.40 11.60 11.84 6,814 +0.24(+2.03%)
Feb 25, 2022 12.00 12.00 11.60 11.60 5,435 +0.09(+0.82%)
Feb 24, 2022 11.00 11.60 10.60 11.51 13,226 +0.10(+0.91%)
Feb 23, 2022 12.20 12.18 11.23 11.40 13,159 -0.60(-4.98%)
Feb 22, 2022 12.20 12.60 11.80 12.00 14,515 -0.46(-3.69%)
Feb 18, 2022 12.46 0 -1.40(-10.09%)
Feb 17, 2022 14.20 14.40 13.63 13.86 9,184 -0.35(-2.48%)
Feb 16, 2022 14.80 15.20 14.00 14.21 19,070 +0.06(+0.44%)
Feb 15, 2022 13.40 15.40 13.21 14.15 64,282 +0.75(+5.58%)
Feb 14, 2022 14.00 14.20 13.02 13.40 29,764 -1.23(-8.39%)
Feb 11, 2022 15.08 15.50 14.40 14.63 15,611 -0.93(-5.99%)
Feb 10, 2022 15.00 16.40 14.80 15.56 18,776 -0.19(-1.18%)
Feb 09, 2022 17.40 17.40 15.08 15.75 43,356 -1.41(-8.23%)
Feb 08, 2022 14.20 17.60 13.40 17.16 109,767 +2.96(+20.87%)
Feb 07, 2022 12.80 14.20 12.83 14.20 31,228 +1.74(+13.93%)
Feb 04, 2022 12.34 12.95 11.80 12.46 18,052 +0.43(+3.56%)
Feb 03, 2022 13.13 12.03 12.03 10,242 -1.21(-9.12%)
Feb 02, 2022 13.16 13.58 12.00 13.24 16,919 +0.04(+0.27%)
Feb 01, 2022 13.59 13.80 13.01 13.20 12,046 -0.60(-4.33%)
Jan 31, 2022 12.03 13.80 36,564 +1.40(+11.31%)
Jan 28, 2022 12.15 13.15 11.50 12.40 16,359 +0.30(+2.45%)
Jan 27, 2022 12.47 12.96 11.46 12.10 17,903 -0.15(-1.24%)
Jan 26, 2022 12.73 13.00 11.83 12.26 13,589 -0.16(-1.30%)
Jan 25, 2022 12.54 12.84 12.31 12.42 24,248 -0.28(-2.24%)
Jan 24, 2022 10.68 12.80 10.56 12.70 73,287 -0.49(-3.74%)
Jan 21, 2022 13.42 13.90 12.67 13.20 28,038 -0.35(-2.61%)
Jan 20, 2022 12.80 14.20 12.80 13.55 39,557 +0.78(+6.07%)
Jan 19, 2022 14.20 14.36 12.67 12.77 54,529 -1.63(-11.29%)
Jan 18, 2022 14.60 15.25 13.62 14.40 124,437 -1.21(-7.74%)
Jan 14, 2022 15.61 0 +2.06(+15.21%)
Jan 13, 2022 14.69 14.69 13.22 13.55 52,360 -0.79(-5.54%)
Jan 12, 2022 15.55 15.69 14.22 14.34 21,070 -1.33(-8.51%)
Jan 11, 2022 12.80 15.70 12.70 15.68 67,201 +2.82(+21.92%)
Jan 10, 2022 14.00 14.00 12.61 12.86 80,101 -1.29(-9.11%)
Jan 07, 2022 16.00 16.00 14.00 14.15 34,817 -1.83(-11.48%)
Jan 06, 2022 16.00 16.20 15.20 15.98 18,611 +0.14(+0.86%)
Jan 05, 2022 17.80 18.00 15.71 15.84 22,514 -1.96(-10.99%)
Jan 04, 2022 18.20 18.20 17.34 17.80 12,719 -0.28(-1.56%)
Jan 03, 2022 17.30 18.18 17.07 18.08 23,626 +0.97(+5.69%)
Dec 31, 2021 17.21 17.59 16.80 17.11 28,330 -0.29(-1.68%)
Dec 30, 2021 16.74 18.40 16.70 17.40 30,838 +0.52(+3.07%)
Dec 29, 2021 16.60 17.40 15.53 16.88 56,745 +0.16(+0.97%)
Dec 28, 2021 17.81 17.81 16.42 16.72 55,493 -1.20(-6.71%)
Dec 27, 2021 18.42 19.00 17.80 17.92 59,102 -0.20(-1.10%)
Dec 23, 2021 19.20 19.20 17.71 18.12 62,251 -0.10(-0.54%)
Dec 22, 2021 19.08 19.40 18.10 18.22 45,062 -0.87(-4.57%)
Dec 21, 2021 18.40 19.40 18.36 19.09 67,116 +0.67(+3.66%)
Dec 20, 2021 18.42 18.80 17.78 18.42 51,370 +0.01(+0.03%)
Dec 17, 2021 19.00 21.40 18.19 18.41 113,447 -0.96(-4.97%)
Dec 16, 2021 19.20 20.20 18.01 19.37 84,854 +0.16(+0.82%)
Dec 15, 2021 18.40 19.22 16.80 19.22 86,235 +0.42(+2.21%)
Dec 14, 2021 18.80 19.60 18.20 18.80 28,683 -0.01(-0.07%)
Dec 13, 2021 20.00 20.40 18.62 18.81 34,816 -1.59(-7.77%)
Dec 10, 2021 21.40 21.40 19.71 20.40 58,455 -0.60(-2.86%)
Dec 09, 2021 20.20 21.80 20.00 21.00 82,887 +1.00(+5.00%)
Dec 08, 2021 19.00 20.40 18.80 20.00 25,949 +0.93(+4.89%)
Dec 07, 2021 18.51 20.40 18.42 19.07 64,654 +0.55(+2.98%)
Dec 06, 2021 17.00 19.05 16.60 18.52 47,600 +0.72(+4.02%)
Dec 03, 2021 18.80 19.60 17.39 17.80 57,632 -1.83(-9.30%)
Dec 02, 2021 18.40 19.80 18.40 19.63 56,678 -0.30(-1.53%)
Dec 01, 2021 21.20 22.20 19.20 19.93 112,207 -1.27(-5.99%)
Nov 30, 2021 22.00 22.40 21.60 21.20 147,637 -1.20(-5.36%)
Nov 29, 2021 22.80 23.20 21.60 22.40 94,063 -0.60(-2.61%)
Nov 26, 2021 21.60 23.00 21.60 23.00 42,194 +0.00(+0.00%)
Nov 24, 2021 22.40 23.60 21.80 23.00 107,728 +0.80(+3.60%)
Nov 23, 2021 23.60 24.00 22.00 22.20 131,298 -1.60(-6.72%)
Nov 22, 2021 25.40 25.40 23.00 23.80 99,543 -1.40(-5.56%)
Nov 19, 2021 23.28 25.80 22.60 25.20 168,440 +2.20(+9.56%)
Nov 18, 2021 25.80 26.00 23.20 23.00 251,882 -2.80(-10.84%)
Nov 17, 2021 26.00 30.60 25.40 25.80 815,680 -0.40(-1.53%)
Nov 16, 2021 27.60 27.80 25.90 26.20 91,280 -1.40(-5.07%)
Nov 15, 2021 26.80 27.80 26.20 27.60 94,095 +1.20(+4.55%)
Nov 12, 2021 26.20 27.20 25.80 26.40 115,646 -0.20(-0.75%)
Nov 11, 2021 26.40 27.00 26.00 26.60 85,173 -0.20(-0.75%)
Nov 10, 2021 26.80 26.80 188,403 -1.00(-3.60%)
Nov 09, 2021 28.20 28.20 26.60 27.80 175,399 -0.20(-0.71%)
Nov 08, 2021 28.40 28.60 27.20 28.00 216,878 -0.20(-0.71%)
Nov 05, 2021 29.40 29.40 27.40 28.20 282,807 -1.80(-6.00%)
Nov 04, 2021 31.00 33.00 27.80 30.00 1,102,539 -1.20(-3.85%)
Nov 03, 2021 27.20 33.40 26.40 31.20 2,210,619 +4.40(+16.42%)
Nov 02, 2021 28.00 28.00 26.60 26.80 496,096 -0.80(-2.90%)
Nov 01, 2021 25.40 29.40 26.00 27.60 2,270,865 -11.80(-29.95%)
Oct 29, 2021 38.40 39.40 547,388 +1.00(+2.60%)
Oct 28, 2021 38.40 37.40 38.40 51,911 -1.20(-3.03%)
Oct 27, 2021 42.60 43.50 39.40 39.60 59,182 -4.80(-10.81%)
Oct 26, 2021 41.60 45.00 44.40 180,217 +2.20(+5.21%)
Oct 25, 2021 42.20 45.00 40.40 42.20 129,626 -1.80(-4.09%)
Oct 22, 2021 44.60 45.20 41.82 44.00 317,363 -4.00(-8.33%)
Oct 21, 2021 55.20 57.60 46.60 48.00 1,201,869 -1.20(-2.44%)
Oct 20, 2021 48.00 59.40 42.20 49.20 2,510,018 -1.00(-1.99%)
Oct 19, 2021 51.00 54.20 48.40 50.20 369,738 -2.00(-3.83%)
Oct 18, 2021 57.80 62.40 50.40 52.20 583,175 -10.60(-16.88%)
Oct 15, 2021 59.40 73.60 56.60 62.80 1,269,083 +4.80(+8.28%)
Oct 14, 2021 57.40 67.60 47.60 58.00 1,165,075 +0.80(+1.40%)
Oct 13, 2021 51.20 57.20 48.60 57.20 419,063 +7.20(+14.40%)
Oct 12, 2021 49.00 53.60 48.00 50.00 378,530 +1.60(+3.31%)
Oct 11, 2021 44.20 54.60 42.60 48.40 423,441 +1.40(+2.98%)
Oct 08, 2021 38.20 49.00 35.20 47.00 599,471 +9.00(+23.68%)
Oct 07, 2021 33.20 41.60 31.80 38.00 197,399 +4.40(+13.10%)
Oct 06, 2021 27.20 35.40 26.20 33.60 195,769 +7.40(+28.24%)
Oct 05, 2021 26.00 27.80 25.20 26.20 3,391 -0.40(-1.50%)
Oct 04, 2021 28.20 28.60 26.60 26.60 3,449 -1.00(-3.62%)
Oct 01, 2021 26.60 27.80 26.20 27.60 3,007 +0.80(+2.99%)
Sep 30, 2021 26.00 27.60 25.80 26.80 2,469 +1.00(+3.88%)
Sep 29, 2021 26.60 26.60 25.60 25.80 5,271 +0.20(+0.78%)
Sep 28, 2021 26.40 27.78 25.20 25.60 11,213 -0.60(-2.29%)
Sep 27, 2021 28.40 29.80 26.00 26.20 11,241 -1.80(-6.43%)
Sep 24, 2021 31.00 31.80 27.60 28.00 17,403 -3.60(-11.39%)
Sep 23, 2021 31.20 33.20 30.80 31.60 4,062 +0.40(+1.28%)
Sep 22, 2021 33.00 33.00 30.60 31.20 3,347 -1.20(-3.70%)
Sep 21, 2021 31.00 34.00 31.00 32.40 7,417 +2.00(+6.58%)
Sep 20, 2021 35.00 35.90 25.20 30.40 19,513 -4.40(-12.64%)
Sep 17, 2021 37.40 39.48 34.20 34.80 12,703 -2.60(-6.95%)
Sep 16, 2021 37.20 38.80 37.00 37.40 3,914 -0.20(-0.53%)
Sep 15, 2021 35.80 38.40 35.80 37.60 3,366 +2.00(+5.62%)
Sep 14, 2021 36.40 37.20 35.60 35.60 3,561 -0.40(-1.11%)
Sep 13, 2021 38.20 39.00 35.60 36.00 3,918 -2.60(-6.74%)
Sep 10, 2021 38.20 39.40 36.80 38.60 4,258 +0.40(+1.05%)
Sep 09, 2021 37.40 40.00 37.40 38.20 3,550 +0.20(+0.53%)
Sep 08, 2021 37.80 39.40 36.40 38.00 3,985 +1.00(+2.70%)
Sep 07, 2021 40.20 41.60 36.60 37.00 9,448 -3.80(-9.31%)
Sep 03, 2021 38.80 43.19 38.80 40.80 12,912 +1.20(+3.03%)
Sep 02, 2021 40.00 40.00 39.00 39.60 2,809 -0.20(-0.50%)
Sep 01, 2021 40.40 41.00 39.00 39.80 7,242 -0.20(-0.50%)
Aug 31, 2021 40.20 41.00 39.00 40.00 2,830 -0.60(-1.48%)
Aug 30, 2021 36.80 40.60 36.80 40.60 8,067 +4.20(+11.54%)
Aug 27, 2021 35.40 37.20 35.00 36.40 3,153 +0.40(+1.11%)
Aug 26, 2021 37.60 37.60 35.00 36.00 4,363 -1.00(-2.70%)
Aug 25, 2021 36.00 38.00 36.00 37.00 9,611 +1.40(+3.93%)
Aug 24, 2021 38.20 38.60 34.80 35.60 5,995 -2.00(-5.32%)
Aug 23, 2021 37.00 39.00 36.20 37.60 9,912 +1.80(+5.03%)
Aug 20, 2021 38.40 38.40 35.20 35.80 3,205 -0.40(-1.10%)
Aug 19, 2021 36.20 37.60 34.80 36.20 2,574 -0.80(-2.16%)
Aug 18, 2021 39.00 39.00 35.80 37.00 2,741 -2.20(-5.61%)
Aug 17, 2021 38.40 39.20 38.20 39.20 2,585 -0.20(-0.51%)
Aug 16, 2021 38.40 40.06 38.40 39.40 1,255 +0.60(+1.55%)
Aug 13, 2021 39.40 40.40 38.40 38.80 2,171 -1.20(-3.00%)
Aug 12, 2021 39.60 40.00 38.20 40.00 5,023 +1.60(+4.17%)
Aug 11, 2021 40.00 40.80 38.40 38.40 4,037 -1.80(-4.48%)
Aug 10, 2021 39.40 45.00 38.40 40.20 12,511 +0.40(+1.01%)
Aug 09, 2021 37.60 40.00 36.80 39.80 2,192 +2.00(+5.29%)
Aug 06, 2021 38.00 38.00 36.75 37.80 4,276 -0.20(-0.53%)
Aug 05, 2021 34.60 38.00 34.60 38.00 2,490 +2.60(+7.34%)
Aug 04, 2021 34.00 37.20 33.60 35.40 2,720 +1.20(+3.51%)
Aug 03, 2021 35.40 35.82 33.20 34.20 8,142 -1.40(-3.93%)
Aug 02, 2021 35.20 36.62 34.89 35.60 1,982 -0.20(-0.56%)
Jul 30, 2021 36.80 36.80 34.80 35.80 4,123 -1.80(-4.79%)
Jul 29, 2021 33.80 39.80 33.80 37.60 13,089 +1.20(+3.30%)
Jul 28, 2021 37.00 40.00 32.40 36.40 8,527 -0.80(-2.15%)
Jul 27, 2021 37.80 39.00 37.00 37.20 1,600 -0.60(-1.59%)
Jul 26, 2021 39.00 39.60 37.60 37.80 2,667 -0.60(-1.56%)
Jul 23, 2021 39.20 40.80 37.20 38.40 4,123 -1.40(-3.52%)
Jul 22, 2021 39.80 41.00 38.20 39.80 3,843 -0.80(-1.97%)
Jul 21, 2021 38.80 42.60 38.80 40.60 2,067 +0.20(+0.50%)
Jul 20, 2021 39.20 42.80 38.80 40.40 5,185 +0.40(+1.00%)
Jul 19, 2021 40.20 41.00 38.20 40.00 1,458 -0.40(-0.99%)
Jul 16, 2021 40.20 41.20 39.20 40.40 3,571 +0.20(+0.50%)
Jul 15, 2021 43.20 43.80 37.00 40.20 14,593 -3.80(-8.64%)
Jul 14, 2021 44.00 45.50 43.00 44.00 5,934 -0.80(-1.79%)
Jul 13, 2021 43.80 44.80 41.00 44.80 11,618 +0.20(+0.45%)
Jul 12, 2021 45.80 47.80 43.60 44.60 8,250 -4.40(-8.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.