Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.27
+0.20 (2.21%)
Apr 24, 2025, 2:51 PM EDT - Market open
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.11 | 9.32 | 9.11 | 9.22 | - | 1.65% | 122,279 |
| Apr 23, 2025 | 8.98 | 9.26 | 8.89 | 9.07 | 9.07 | 1.34% | 425,997 |
| Apr 22, 2025 | 8.98 | 9.13 | 8.89 | 8.95 | 8.95 | 0.34% | 290,955 |
| Apr 21, 2025 | 9.00 | 9.16 | 8.85 | 8.92 | 8.92 | -1.44% | 301,218 |
| Apr 17, 2025 | 8.83 | 9.09 | 8.82 | 9.05 | 9.05 | 2.26% | 431,525 |
| Apr 16, 2025 | 8.82 | 9.01 | 8.74 | 8.85 | 8.85 | -1.67% | 232,054 |
| Apr 15, 2025 | 8.73 | 9.10 | 8.73 | 9.00 | 9.00 | 2.16% | 291,554 |
| Apr 14, 2025 | 8.63 | 8.88 | 8.60 | 8.81 | 8.81 | 1.85% | 329,890 |
| Apr 11, 2025 | 8.42 | 8.70 | 8.32 | 8.65 | 8.65 | 1.53% | 414,150 |
| Apr 10, 2025 | 8.65 | 8.77 | 8.27 | 8.52 | 8.52 | -0.47% | 446,301 |
| Apr 9, 2025 | 7.76 | 8.78 | 7.70 | 8.56 | 8.56 | 11.17% | 859,650 |
| Apr 8, 2025 | 8.00 | 8.13 | 7.55 | 7.70 | 7.70 | 1.18% | 382,758 |
| Apr 7, 2025 | 7.00 | 8.32 | 6.96 | 7.61 | 7.61 | -1.55% | 347,157 |
| Apr 4, 2025 | 7.98 | 8.09 | 7.43 | 7.73 | 7.73 | -6.98% | 323,672 |
| Apr 3, 2025 | 8.55 | 8.68 | 8.18 | 8.31 | 8.31 | -6.63% | 460,870 |
| Apr 2, 2025 | 8.32 | 8.92 | 8.32 | 8.90 | 8.90 | 4.58% | 506,248 |
| Apr 1, 2025 | 8.39 | 8.60 | 8.36 | 8.51 | 8.51 | 1.92% | 344,492 |
| Mar 31, 2025 | 7.60 | 8.51 | 7.60 | 8.35 | 8.35 | 9.58% | 837,213 |
| Mar 28, 2025 | 7.63 | 7.84 | 7.54 | 7.62 | 7.62 | -0.13% | 229,070 |
| Mar 27, 2025 | 7.40 | 7.98 | 7.40 | 7.63 | 7.63 | 1.73% | 457,024 |
| Mar 26, 2025 | 8.06 | 8.06 | 7.40 | 7.50 | 7.50 | -4.09% | 262,281 |
| Mar 25, 2025 | 7.72 | 8.11 | 7.72 | 7.82 | 7.82 | 1.56% | 303,971 |
| Mar 24, 2025 | 7.43 | 7.78 | 7.31 | 7.70 | 7.70 | 6.65% | 321,056 |
| Mar 21, 2025 | 7.13 | 7.39 | 7.08 | 7.22 | 7.22 | 0.42% | 246,771 |
| Mar 20, 2025 | 7.13 | 7.32 | 7.13 | 7.19 | 7.19 | 0.56% | 184,707 |
| Mar 19, 2025 | 7.17 | 7.43 | 7.11 | 7.15 | 7.15 | -0.14% | 349,658 |
| Mar 18, 2025 | 7.45 | 7.61 | 7.13 | 7.16 | 7.16 | -3.89% | 225,153 |
| Mar 17, 2025 | 7.50 | 7.75 | 7.28 | 7.45 | 7.45 | 1.64% | 655,339 |
| Mar 14, 2025 | 7.50 | 7.60 | 7.14 | 7.33 | 7.33 | -3.30% | 998,447 |
| Mar 13, 2025 | 7.82 | 8.24 | 7.53 | 7.58 | 7.58 | -3.07% | 314,124 |
| Mar 12, 2025 | 8.24 | 8.45 | 7.75 | 7.82 | 7.82 | -4.98% | 510,230 |
| Mar 11, 2025 | 8.27 | 8.52 | 8.14 | 8.23 | 8.23 | 0.12% | 306,781 |
| Mar 10, 2025 | 8.54 | 8.67 | 8.17 | 8.22 | 8.22 | -6.38% | 453,655 |
| Mar 7, 2025 | 8.51 | 9.05 | 8.51 | 8.78 | 8.78 | -2.66% | 414,075 |
| Mar 6, 2025 | 9.15 | 9.90 | 9.00 | 9.02 | 9.02 | -5.05% | 364,789 |
| Mar 5, 2025 | 8.49 | 9.65 | 7.79 | 9.50 | 9.50 | 28.03% | 911,238 |
| Mar 4, 2025 | 7.29 | 7.62 | 6.93 | 7.42 | 7.42 | 0.27% | 530,287 |
| Mar 3, 2025 | 8.06 | 8.06 | 7.30 | 7.40 | 7.40 | -9.20% | 709,060 |
| Feb 28, 2025 | 8.30 | 8.30 | 7.92 | 8.15 | 8.15 | -1.81% | 241,933 |
| Feb 27, 2025 | 8.37 | 8.45 | 8.02 | 8.30 | 8.30 | -0.95% | 468,915 |
| Feb 26, 2025 | 8.18 | 8.45 | 8.18 | 8.38 | 8.38 | 1.45% | 465,023 |
| Feb 25, 2025 | 8.40 | 8.43 | 7.94 | 8.26 | 8.26 | -2.94% | 621,168 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.18 | 8.51 | 8.51 | -4.81% | 2,153,588 |
| Feb 21, 2025 | 9.03 | 9.34 | 8.92 | 8.94 | 8.94 | -2.40% | 549,898 |
| Feb 20, 2025 | 9.73 | 9.93 | 9.06 | 9.16 | 9.16 | -8.31% | 453,227 |
| Feb 19, 2025 | 10.10 | 10.49 | 9.97 | 9.99 | 9.99 | -4.77% | 184,838 |
| Feb 18, 2025 | 10.97 | 11.00 | 10.23 | 10.49 | 10.49 | 3.55% | 182,092 |
| Feb 13, 2025 | 9.97 | 10.14 | 9.91 | 10.13 | 10.13 | 1.30% | 67,916 |
| Feb 12, 2025 | 9.93 | 10.03 | 9.84 | 10.00 | 10.00 | 1.11% | 49,946 |
| Feb 11, 2025 | 9.71 | 9.97 | 9.69 | 9.89 | 9.89 | 1.96% | 79,134 |