Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.97
+0.06 (0.61%)
At close: Nov 22, 2024, 4:00 PM
9.95
-0.02 (-0.20%)
After-hours: Nov 22, 2024, 4:52 PM EST

Nexxen International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.8510.109.769.979.970.61%226,707
Nov 21, 20249.5210.099.389.919.912.16%284,070
Nov 20, 20249.439.789.249.709.7010.10%307,394
Nov 19, 20248.509.038.408.818.81-2.44%912,391
Nov 18, 20247.509.327.469.039.0320.72%944,115
Nov 15, 20247.457.667.287.487.48-2.48%382,318
Nov 14, 20247.567.717.397.677.671.86%98,316
Nov 13, 20247.627.627.517.537.53-0.66%30,256
Nov 12, 20247.617.737.547.587.58-1.43%46,231
Nov 11, 20247.917.917.607.697.69-2.66%80,570
Nov 8, 20247.948.057.807.907.90-0.13%45,073
Nov 7, 20248.228.347.917.917.91-4.00%126,638
Nov 6, 20248.348.348.148.248.241.23%36,181
Nov 5, 20247.988.207.988.148.142.26%36,753
Nov 4, 20248.148.177.967.967.96-2.09%40,900
Nov 1, 20247.998.217.968.138.132.91%43,809
Oct 31, 20248.088.087.837.907.90-5.16%46,402
Oct 30, 20248.118.378.118.338.333.87%114,615
Oct 29, 20248.008.098.008.028.020.25%27,122
Oct 28, 20247.958.097.958.008.000.76%82,141
Oct 25, 20248.068.087.897.947.94-1.98%45,111
Oct 24, 20248.128.147.938.108.101.25%44,513
Oct 23, 20248.088.117.898.008.00-0.37%39,384
Oct 22, 20248.108.117.968.038.03-1.71%116,584
Oct 21, 20248.248.338.028.178.17-101,028
Oct 18, 20248.458.458.068.178.17-5.66%146,037
Oct 17, 20248.108.698.108.668.669.62%206,220
Oct 16, 20247.857.987.797.907.901.54%42,052
Oct 15, 20247.677.817.637.787.780.52%79,262
Oct 14, 20247.657.797.577.747.74-0.77%76,742
Oct 11, 20247.647.827.567.807.802.30%73,991
Oct 10, 20247.557.667.507.637.63-1.61%129,568
Oct 9, 20247.567.757.517.757.750.39%97,168
Oct 8, 20247.727.787.537.727.720.59%98,211
Oct 7, 20247.787.787.587.687.68-3.70%32,712
Oct 4, 20248.008.017.847.977.971.40%35,742
Oct 3, 20247.618.017.517.867.861.68%55,463
Oct 2, 20247.847.847.667.737.73-1.40%21,990
Oct 1, 20248.038.047.757.847.84-2.49%39,300
Sep 30, 20248.078.167.918.048.04-1.35%60,484
Sep 27, 20248.078.158.048.158.151.88%15,770
Sep 26, 20248.098.197.958.008.00-1.11%49,500
Sep 25, 20248.248.248.008.098.09-1.22%28,383
Sep 24, 20248.158.248.088.198.19-0.61%24,023
Sep 23, 20248.258.388.118.248.24-1.20%93,687
Sep 20, 20247.638.457.598.348.3411.20%400,114
Sep 19, 20247.467.557.457.507.501.76%19,075
Sep 18, 20247.527.557.317.377.37-2.90%14,610
Sep 17, 20247.607.687.337.597.591.07%28,844
Sep 16, 20247.557.557.427.517.51-0.40%30,610
Sep 13, 20247.457.557.407.547.541.48%38,947
Sep 12, 20247.387.457.297.437.43-0.13%14,514
Sep 11, 20247.267.537.267.447.441.50%23,996
Sep 10, 20247.237.387.197.337.332.23%58,497
Sep 9, 20247.477.507.127.177.17-4.78%207,969
Sep 6, 20247.617.617.507.537.53-1.18%24,838
Sep 5, 20247.577.647.547.627.62-18,446
Sep 4, 20247.437.637.427.627.622.42%32,916
Sep 3, 20247.667.717.377.447.44-4.74%94,701
Aug 30, 20247.727.837.687.817.811.96%29,923
Aug 29, 20247.687.767.647.667.66-0.91%61,483
Aug 28, 20247.847.867.607.737.73-3.01%45,718
Aug 27, 20247.908.037.847.977.97-61,510
Aug 26, 20248.018.327.927.977.97-0.25%150,549
Aug 23, 20247.818.007.817.997.993.63%58,205
Aug 22, 20247.757.887.657.717.714.33%110,716
Aug 21, 20247.367.497.277.397.392.07%100,256
Aug 20, 20247.257.307.197.247.240.56%65,840
Aug 19, 20247.307.437.137.207.20-159,877
Aug 16, 20247.297.437.087.207.200.14%54,300
Aug 15, 20247.087.307.087.197.191.41%12,579
Aug 14, 20247.027.326.877.097.09-0.84%24,158
Aug 13, 20246.937.156.937.157.154.53%27,912
Aug 12, 20246.886.926.786.846.84-1.16%39,978
Aug 9, 20247.007.006.716.926.92-50,043
Aug 8, 20246.977.076.866.926.922.37%112,283
Aug 7, 20246.936.996.716.766.761.65%15,411
Aug 6, 20246.676.756.596.656.654.72%35,191
Aug 5, 20246.556.596.346.356.35-5.93%94,778
Aug 2, 20247.067.066.726.756.75-3.16%74,635
Aug 1, 20246.846.996.826.976.971.31%23,918
Jul 31, 20246.897.136.826.886.881.33%27,897
Jul 30, 20246.766.856.706.796.792.11%30,513
Jul 29, 20246.556.726.556.656.651.22%61,472
Jul 26, 20246.506.586.506.576.572.02%28,601
Jul 25, 20246.436.506.356.446.441.58%13,551
Jul 24, 20246.346.386.306.346.340.32%57,220
Jul 23, 20246.246.356.246.326.320.48%15,873
Jul 22, 20246.146.306.146.296.292.78%18,543
Jul 19, 20246.146.146.046.126.12-0.81%16,500
Jul 18, 20246.256.256.146.176.17-0.80%40,078
Jul 17, 20246.186.256.156.226.220.81%30,863
Jul 16, 20246.146.185.976.176.173.35%105,286
Jul 15, 20246.246.255.885.975.97-2.13%92,472
Jul 12, 20246.086.196.066.106.101.67%53,925
Jul 11, 20246.146.185.956.006.000.67%51,947
Jul 10, 20246.126.145.905.965.960.51%50,018
Jul 9, 20246.006.035.905.935.93-0.34%43,390
Jul 8, 20246.136.155.915.955.95-2.94%66,568
Jul 5, 20246.236.276.076.136.132.51%117,829