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 )

0.4600 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 (%)
Apr 12, 2024 0.4600 0 -0.14(-22.70%)
Apr 11, 2024 0.5453 0.6366 0.5300 0.5951 18,996 +0.03(+5.12%)
Apr 10, 2024 0.5780 0.5780 0.5100 0.5661 16,581 +0.03(+4.81%)
Apr 09, 2024 0.6490 0.6490 0.5100 0.5401 47,760 -0.07(-11.60%)
Apr 08, 2024 0.6537 0.6615 0.6100 0.6110 12,193 -0.03(-4.53%)
Apr 05, 2024 0.6638 0.6855 0.6124 0.6400 12,899 -0.05(-7.25%)
Apr 04, 2024 0.6515 0.6900 0.6515 0.6900 9,557 +0.01(+1.14%)
Apr 03, 2024 0.6890 0.6890 0.6502 0.6822 22,386 -0.01(-0.99%)
Apr 02, 2024 0.6600 0.6900 0.6204 0.6890 18,910 +0.01(+1.47%)
Apr 01, 2024 0.6600 0.6800 0.6600 0.6790 17,121 +0.02(+3.02%)
Mar 28, 2024 0.6600 0.7000 0.6591 0.6591 22,108 -0.02(-2.93%)
Mar 27, 2024 0.6660 0.7000 0.6400 0.6790 10,957 +0.04(+6.09%)
Mar 26, 2024 0.6500 0.7000 0.6400 0.6400 18,549 -0.02(-3.03%)
Mar 25, 2024 0.7000 0.7000 0.6500 0.6600 13,833 -0.04(-5.31%)
Mar 22, 2024 0.6830 0.7000 0.6400 0.6970 20,041 +0.01(+2.05%)
Mar 21, 2024 0.6900 0.7000 0.6100 0.6830 26,763 -0.00(-0.70%)
Mar 20, 2024 0.6682 0.6994 0.6420 0.6878 9,493 +0.03(+4.05%)
Mar 19, 2024 0.6766 0.7227 0.6490 0.6610 13,131 -0.05(-6.51%)
Mar 18, 2024 0.7800 0.8093 0.6540 0.7070 38,214 -0.03(-4.46%)
Mar 15, 2024 0.8200 0.8500 0.7323 0.7400 50,353 -0.11(-12.84%)
Mar 14, 2024 0.8699 0.8800 0.8200 0.8490 34,584 +0.03(+3.54%)
Mar 13, 2024 0.8616 0.9095 0.7701 0.8200 50,444 -0.07(-7.68%)
Mar 12, 2024 1.220 1.220 0.7600 0.8882 240,169 -0.34(-27.79%)
Mar 11, 2024 1.210 1.250 1.160 1.230 14,925 +0.05(+4.24%)
Mar 08, 2024 1.180 1.240 1.180 1.180 10,950 -0.01(-0.84%)
Mar 07, 2024 1.160 1.190 1.140 1.190 10,431 +0.04(+3.48%)
Mar 06, 2024 1.170 1.240 1.130 1.150 26,517 -0.03(-2.54%)
Mar 05, 2024 1.110 1.200 1.060 1.180 55,976 +0.07(+6.31%)
Mar 04, 2024 1.110 1.196 1.100 1.110 22,140 -0.05(-4.31%)
Mar 01, 2024 1.140 1.198 1.130 1.160 20,211 +0.05(+4.50%)
Feb 29, 2024 1.160 1.200 1.110 1.110 19,847 -0.05(-4.31%)
Feb 28, 2024 1.240 1.240 1.160 1.160 31,980 -0.06(-4.92%)
Feb 27, 2024 1.060 1.250 1.060 1.220 57,635 +0.14(+12.44%)
Feb 26, 2024 1.020 1.100 1.020 1.085 19,440 -0.04(-3.13%)
Feb 23, 2024 1.150 1.181 1.040 1.120 28,785 -0.01(-0.88%)
Feb 22, 2024 1.070 1.200 1.070 1.130 15,460 -0.03(-2.59%)
Feb 21, 2024 1.240 1.240 1.130 1.160 24,010 -0.11(-8.66%)
Feb 20, 2024 1.310 1.310 1.190 1.270 19,365 +0.02(+1.60%)
Feb 16, 2024 1.160 1.300 1.150 1.250 80,144 +0.08(+6.84%)
Feb 15, 2024 1.180 1.180 1.110 1.170 20,321 +0.03(+2.63%)
Feb 14, 2024 1.080 1.170 1.080 1.140 17,206 +0.04(+3.64%)
Feb 13, 2024 1.170 1.290 1.050 1.100 37,581 -0.11(-9.09%)
Feb 12, 2024 1.040 1.254 1.040 1.210 90,618 +0.18(+17.48%)
Feb 09, 2024 1.070 1.095 1.010 1.030 37,017 -0.05(-4.63%)
Feb 08, 2024 1.070 1.140 1.040 1.080 36,545 -0.04(-3.57%)
Feb 07, 2024 1.110 1.160 1.100 1.120 20,958 -0.01(-0.88%)
Feb 06, 2024 1.130 1.180 1.100 1.130 14,094 +0.00(+0.00%)
Feb 05, 2024 1.220 1.235 1.110 1.130 31,181 -0.11(-8.87%)
Feb 02, 2024 1.220 1.300 1.100 1.240 57,039 -0.02(-1.59%)
Feb 01, 2024 1.280 1.340 1.210 1.260 74,862 +0.04(+3.28%)
Jan 31, 2024 1.240 1.340 1.210 1.220 48,303 +0.02(+1.67%)
Jan 30, 2024 1.350 1.450 1.200 1.200 91,055 -0.19(-13.67%)
Jan 29, 2024 1.700 1.700 1.280 1.390 170,854 -0.28(-16.77%)
Jan 26, 2024 1.570 1.790 1.530 1.670 105,874 +0.13(+8.44%)
Jan 25, 2024 1.720 1.740 1.530 1.540 63,995 -0.18(-10.47%)
Jan 24, 2024 1.680 1.830 1.560 1.720 371,210 +0.06(+3.61%)
Jan 23, 2024 1.520 1.870 1.470 1.660 1,158,543 +0.14(+9.21%)
Jan 22, 2024 1.270 1.597 1.270 1.520 161,043 +0.24(+18.75%)
Jan 19, 2024 1.470 1.470 1.280 1.280 29,910 -0.15(-10.49%)
Jan 18, 2024 1.390 1.589 1.390 1.430 39,626 +0.02(+1.42%)
Jan 17, 2024 1.450 1.460 1.410 1.410 31,266 -0.07(-4.73%)
Jan 16, 2024 1.610 1.640 1.480 1.480 70,822 -0.21(-12.43%)
Jan 12, 2024 1.770 1.836 1.680 1.690 97,858 -0.17(-9.14%)
Jan 11, 2024 1.920 1.980 1.850 1.860 59,500 -0.15(-7.46%)
Jan 10, 2024 2.050 2.070 1.892 2.010 79,486 -0.06(-2.90%)
Jan 09, 2024 1.960 2.090 1.950 2.070 87,451 +0.12(+6.21%)
Jan 08, 2024 1.890 1.980 1.861 1.949 93,089 +0.06(+3.12%)
Jan 05, 2024 2.150 2.200 1.760 1.890 186,528 -0.28(-12.90%)
Jan 04, 2024 1.900 2.200 1.880 2.170 241,854 +0.29(+15.43%)
Jan 03, 2024 1.910 2.008 1.840 1.880 118,613 -0.04(-2.08%)
Jan 02, 2024 2.220 2.220 1.910 1.920 263,893 -0.37(-16.16%)
Dec 29, 2023 2.300 2.370 2.072 2.290 312,324 -0.08(-3.38%)
Dec 28, 2023 2.430 2.647 2.300 2.370 480,570 -0.15(-5.95%)
Dec 27, 2023 2.460 2.770 2.380 2.520 1,276,543 -0.10(-3.82%)
Dec 26, 2023 2.350 2.690 1.933 2.620 3,790,393 -0.11(-4.03%)
Dec 22, 2023 1.880 3.800 1.570 2.730 94,121,752 +1.82(+201.66%)
Dec 21, 2023 0.8819 0.9907 0.8401 0.9050 324,460 -0.09(-8.62%)
Dec 20, 2023 1.020 1.040 0.9502 0.9904 137,274 -0.02(-1.94%)
Dec 19, 2023 0.9000 1.150 0.8420 1.010 452,936 +0.12(+13.48%)
Dec 18, 2023 1.050 1.110 0.8500 0.8900 578,800 -0.19(-17.59%)
Dec 15, 2023 1.230 1.519 1.030 1.080 2,113,926 -0.16(-12.90%)
Dec 14, 2023 1.420 1.640 1.080 1.240 2,810,041 -0.33(-21.02%)
Dec 13, 2023 0.9900 1.800 0.9700 1.570 25,689,008 +0.64(+68.87%)
Dec 12, 2023 0.7200 1.130 0.6470 0.9297 8,077,593 +0.21(+29.09%)
Dec 11, 2023 0.5500 1.330 0.5345 0.7202 85,734,816 +0.30(+71.48%)
Dec 08, 2023 0.4312 0.4698 0.3850 0.4200 154,695 +0.01(+2.41%)
Dec 07, 2023 0.4796 0.4880 0.4100 0.4101 109,925 -0.08(-17.15%)
Dec 06, 2023 0.5389 0.5600 0.4781 0.4950 141,384 -0.05(-9.56%)
Dec 05, 2023 0.5120 0.5900 0.5100 0.5473 230,738 +0.04(+7.27%)
Dec 04, 2023 0.4700 0.6001 0.4688 0.5102 401,467 -0.11(-18.37%)
Dec 01, 2023 0.4101 1.300 0.2508 0.6250 7,283,294 +0.21(+52.40%)
Nov 30, 2023 0.4699 0.4850 0.4000 0.4101 54,908 -0.05(-10.85%)
Nov 29, 2023 0.4651 0.4700 0.4550 0.4600 9,976 -0.01(-2.13%)
Nov 28, 2023 0.5009 0.5009 0.4610 0.4700 15,338 -0.01(-1.67%)
Nov 27, 2023 0.4630 0.5100 0.4630 0.4780 8,093 -0.03(-6.27%)
Nov 24, 2023 0.4900 0.5100 0.4631 0.5100 4,425 +0.02(+3.24%)
Nov 22, 2023 0.5200 0.5299 0.4800 0.4940 15,775 +0.02(+4.75%)
Nov 21, 2023 0.5400 0.5400 0.4700 0.4716 14,014 +0.00(+0.45%)
Nov 20, 2023 0.5400 0.5400 0.4600 0.4695 34,901 +0.01(+2.51%)
Nov 17, 2023 0.5230 0.5329 0.4505 0.4580 8,661 -0.04(-8.40%)
Nov 16, 2023 0.5310 0.5310 0.4546 0.5000 43,023 -0.04(-7.41%)
Nov 15, 2023 0.6268 0.6268 0.5400 0.5400 14,362 -0.06(-9.98%)
Nov 14, 2023 0.6195 0.6195 0.5302 0.5999 25,241 +0.03(+5.25%)
Nov 13, 2023 0.5799 0.6195 0.5200 0.5700 7,113 +0.03(+5.34%)
Nov 10, 2023 0.5700 0.5702 0.5411 0.5411 9,514 -0.05(-8.37%)
Nov 09, 2023 0.6525 0.6525 0.5691 0.5905 14,690 -0.07(-9.98%)
Nov 08, 2023 0.6500 0.6600 0.5821 0.6560 18,509 +0.02(+3.47%)
Nov 07, 2023 0.6400 0.6930 0.5820 0.6340 51,104 +0.02(+2.49%)
Nov 06, 2023 0.6000 0.6500 0.6000 0.6186 20,088 +0.04(+6.84%)
Nov 03, 2023 0.6078 0.6078 0.5500 0.5790 24,386 -0.01(-1.86%)
Nov 02, 2023 0.5671 0.6091 0.5237 0.5900 29,300 +0.01(+1.71%)
Nov 01, 2023 0.5825 0.6290 0.5570 0.5801 36,470 -0.07(-10.75%)
Oct 31, 2023 0.6100 0.6790 0.5561 0.6500 64,629 -0.01(-1.46%)
Oct 30, 2023 0.6210 0.7400 0.5280 0.6596 231,433 -0.03(-3.79%)
Oct 27, 2023 0.6788 0.7900 0.6500 0.6856 1,349,104 +0.03(+4.04%)
Oct 26, 2023 0.6300 0.7800 0.5410 0.6590 8,320,420 +0.20(+43.76%)
Oct 25, 2023 0.5800 0.5972 0.4505 0.4584 404,129 -0.12(-21.03%)
Oct 24, 2023 0.7030 0.7030 0.5303 0.5805 49,138 -0.12(-17.37%)
Oct 23, 2023 0.7315 0.7410 0.7000 0.7025 8,355 -0.03(-3.96%)
Oct 20, 2023 0.7000 0.7550 0.6600 0.7315 12,527 -0.01(-1.61%)
Oct 19, 2023 0.7990 0.8000 0.6986 0.7435 20,090 -0.03(-3.57%)
Oct 18, 2023 0.8490 0.8500 0.7505 0.7710 6,255 -0.04(-5.51%)
Oct 17, 2023 0.8099 0.8500 0.7710 0.8160 5,838 +0.00(+0.62%)
Oct 16, 2023 0.8800 0.8800 0.7616 0.8110 24,473 -0.04(-4.59%)
Oct 13, 2023 0.8800 0.8800 0.8000 0.8500 4,417 +0.02(+2.53%)
Oct 12, 2023 0.8800 0.8800 0.8000 0.8290 2,698 -0.01(-1.43%)
Oct 11, 2023 0.8500 0.8700 0.8410 0.8410 10,378 -0.03(-3.33%)
Oct 10, 2023 0.8650 0.8700 0.8650 0.8700 4,322 +0.01(+1.15%)
Oct 09, 2023 0.8620 0.8700 0.8501 0.8601 3,486 -0.00(-0.45%)
Oct 06, 2023 0.8700 0.8700 0.8640 0.8640 1,973 -0.01(-0.69%)
Oct 05, 2023 0.8700 0.9000 0.8700 0.8700 2,972 -0.00(-0.50%)
Oct 04, 2023 0.8821 0.8855 0.8744 0.8744 3,747 -0.01(-1.64%)
Oct 03, 2023 0.9000 0.9000 0.8500 0.8890 3,904 +0.01(+1.60%)
Oct 02, 2023 0.8800 0.9000 0.8403 0.8750 9,104 -0.00(-0.34%)
Sep 29, 2023 0.8900 0.8900 0.8714 0.8780 3,899 -0.02(-2.44%)
Sep 28, 2023 0.8999 0.9772 0.8787 0.9000 2,914 +0.06(+7.02%)
Sep 27, 2023 0.8798 0.8798 0.8351 0.8410 2,395 -0.02(-2.21%)
Sep 26, 2023 0.8900 0.9081 0.8600 0.8600 10,585 -0.05(-5.49%)
Sep 25, 2023 0.9047 0.9400 0.9100 0.9100 6,900 -0.03(-3.19%)
Sep 22, 2023 0.9750 0.9750 0.9400 0.9400 2,961 -0.01(-1.05%)
Sep 21, 2023 0.9998 0.9998 0.9400 0.9500 15,847 -0.06(-5.94%)
Sep 20, 2023 1.040 1.043 0.9494 1.010 9,240 -0.00(-0.03%)
Sep 19, 2023 1.060 1.060 1.000 1.010 15,667 +0.01(+1.03%)
Sep 18, 2023 1.100 1.140 0.9658 1.000 27,893 -0.17(-14.53%)
Sep 15, 2023 1.160 1.170 0.9800 1.170 55,446 +0.05(+4.46%)
Sep 14, 2023 1.140 1.140 1.120 1.120 3,938 -0.01(-0.88%)
Sep 13, 2023 1.130 1.170 1.130 1.130 6,170 -0.01(-0.88%)
Sep 12, 2023 1.120 1.140 1.120 1.140 1,650 +0.01(+0.88%)
Sep 11, 2023 1.170 1.180 1.130 1.130 12,860 -0.04(-3.42%)
Sep 08, 2023 1.180 1.180 1.130 1.170 3,848 +0.02(+1.74%)
Sep 07, 2023 1.150 1.175 1.150 1.150 2,402 +0.00(+0.00%)
Sep 06, 2023 1.130 1.200 1.130 1.150 6,830 -0.01(-0.86%)
Sep 05, 2023 1.140 1.160 1.116 1.160 9,058 +0.00(+0.00%)
Sep 01, 2023 1.130 1.242 1.130 1.160 4,845 +0.03(+2.65%)
Aug 31, 2023 1.160 1.199 1.120 1.130 3,310 +0.02(+1.80%)
Aug 30, 2023 1.190 1.430 1.110 1.110 78,105 -0.08(-6.72%)
Aug 29, 2023 1.180 1.210 1.160 1.190 14,275 +0.00(+0.00%)
Aug 28, 2023 1.180 1.200 1.160 1.190 10,031 +0.01(+1.28%)
Aug 25, 2023 1.120 1.190 1.120 1.175 4,523 +0.03(+2.17%)
Aug 24, 2023 1.149 1.151 1.120 1.150 4,162 +0.00(+0.44%)
Aug 23, 2023 1.210 1.210 1.145 1.145 5,454 -0.01(-0.46%)
Aug 22, 2023 1.190 1.190 1.150 1.150 2,031 -0.04(-3.34%)
Aug 21, 2023 1.170 1.192 1.170 1.190 2,586 +0.00(+0.00%)
Aug 18, 2023 1.150 1.230 1.092 1.190 22,400 +0.05(+4.39%)
Aug 17, 2023 1.080 1.140 1.080 1.140 2,673 +0.04(+3.54%)
Aug 16, 2023 1.070 1.150 1.070 1.101 10,188 -0.03(-2.57%)
Aug 15, 2023 1.110 1.145 1.110 1.130 2,148 -0.06(-5.04%)
Aug 14, 2023 1.120 1.200 1.120 1.190 11,474 +0.07(+6.25%)
Aug 11, 2023 1.155 1.200 1.120 1.120 3,107 -0.01(-0.88%)
Aug 10, 2023 1.160 1.165 1.130 1.130 1,599 +0.03(+2.73%)
Aug 09, 2023 1.120 1.170 1.100 1.100 11,664 -0.03(-2.65%)
Aug 08, 2023 1.210 1.230 1.120 1.130 25,269 -0.08(-6.61%)
Aug 07, 2023 1.240 1.250 1.210 1.210 7,565 -0.06(-4.72%)
Aug 04, 2023 1.260 1.300 1.230 1.270 4,575 +0.02(+1.60%)
Aug 03, 2023 1.210 1.270 1.180 1.250 10,441 -0.03(-2.34%)
Aug 02, 2023 1.290 1.370 1.212 1.280 22,057 -0.04(-3.03%)
Aug 01, 2023 1.320 1.350 1.260 1.320 82,530 -0.01(-0.75%)
Jul 31, 2023 1.370 1.427 1.320 1.330 20,703 -0.04(-2.92%)
Jul 28, 2023 1.160 1.500 1.130 1.370 508,700 +0.26(+23.42%)
Jul 27, 2023 1.150 1.170 1.110 1.110 9,882 +0.00(+0.00%)
Jul 26, 2023 1.225 1.225 1.100 1.110 10,218 +0.03(+2.78%)
Jul 25, 2023 1.070 1.160 1.070 1.080 13,087 -0.02(-1.82%)
Jul 24, 2023 1.190 1.211 1.080 1.100 45,638 -0.09(-7.56%)
Jul 21, 2023 1.210 1.213 1.185 1.190 12,600 -0.02(-1.65%)
Jul 20, 2023 1.200 1.210 1.190 1.210 3,103 +0.02(+1.68%)
Jul 19, 2023 1.200 1.225 1.180 1.190 4,235 -0.02(-1.65%)
Jul 18, 2023 1.270 1.300 1.188 1.210 31,589 -0.10(-7.63%)
Jul 17, 2023 1.310 1.350 1.300 1.310 20,027 -0.04(-2.96%)
Jul 14, 2023 1.330 1.370 1.300 1.350 23,773 +0.01(+0.75%)
Jul 13, 2023 1.380 1.390 1.250 1.340 44,649 +0.05(+3.88%)
Jul 12, 2023 1.270 1.290 1.240 1.290 21,528 +0.03(+2.38%)
Jul 11, 2023 1.210 1.270 1.210 1.260 18,548 +0.05(+4.13%)
Jul 10, 2023 1.240 1.263 1.160 1.210 31,381 +0.03(+2.54%)
Jul 07, 2023 1.190 1.260 1.150 1.180 49,203 -0.07(-5.22%)
Jul 06, 2023 1.200 1.260 1.187 1.245 14,393 -0.03(-2.73%)
Jul 05, 2023 1.180 1.290 1.180 1.280 32,949 +0.06(+4.92%)
Jul 03, 2023 1.160 1.230 1.148 1.220 10,443 +0.05(+4.27%)
Jun 30, 2023 1.290 1.340 1.130 1.170 136,525 -0.13(-10.00%)
Jun 29, 2023 1.140 1.480 1.085 1.300 518,668 +0.20(+18.18%)
Jun 28, 2023 1.070 1.136 1.035 1.100 38,625 -0.06(-5.17%)
Jun 27, 2023 1.080 1.370 1.010 1.160 590,977 +0.13(+12.62%)
Jun 26, 2023 1.040 1.060 1.015 1.030 17,453 +0.00(+0.00%)
Jun 23, 2023 1.020 1.060 1.010 1.030 18,490 -0.02(-1.90%)
Jun 22, 2023 1.030 1.080 1.029 1.050 21,073 +0.03(+2.94%)
Jun 21, 2023 1.220 1.230 1.020 1.020 298,816 -0.21(-17.07%)
Jun 20, 2023 1.260 1.280 1.120 1.230 37,098 -0.03(-2.38%)
Jun 16, 2023 1.170 1.280 1.165 1.260 61,353 +0.08(+6.78%)
Jun 15, 2023 1.085 1.200 1.085 1.180 28,177 +0.09(+8.26%)
Jun 14, 2023 1.090 1.110 1.020 1.090 53,811 +0.03(+2.83%)
Jun 13, 2023 1.110 1.159 1.040 1.060 52,763 -0.05(-4.50%)
Jun 12, 2023 1.160 1.160 1.050 1.110 55,429 -0.07(-5.93%)
Jun 09, 2023 1.140 1.480 1.110 1.180 531,731 +0.04(+3.51%)
Jun 08, 2023 1.140 1.160 1.100 1.140 4,635 -0.02(-1.72%)
Jun 07, 2023 1.100 1.200 1.100 1.160 6,278 +0.01(+0.87%)
Jun 06, 2023 1.090 1.155 1.080 1.150 16,481 +0.07(+6.48%)
Jun 05, 2023 1.130 1.190 1.060 1.080 21,149 -0.04(-3.57%)
Jun 02, 2023 1.200 1.200 1.080 1.120 30,931 +0.09(+8.74%)
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.