Skip to main content
Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.26
-0.11 (-1.17%)
Jan 27, 2025, 4:00 PM EST - Market closed

Nexxen International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20259.429.539.219.269.26-1.17%186,894
Jan 24, 20259.669.779.369.379.37-6.58%173,545
Jan 23, 20259.9210.059.8710.0310.031.42%45,019
Jan 22, 20259.939.999.889.899.890.10%70,766
Jan 21, 20259.9410.039.809.889.88-3.70%153,733
Jan 17, 202510.0410.269.9510.2610.264.16%99,756
Jan 16, 20259.9710.049.849.859.85-1.40%78,808
Jan 15, 20259.9610.159.969.999.991.94%169,639
Jan 14, 20259.509.899.489.809.802.73%104,971
Jan 13, 20259.669.679.469.549.54-3.54%96,221
Jan 10, 20259.919.969.689.899.89-3.51%146,623
Jan 8, 202510.4910.5110.1510.2510.25-4.56%113,016
Jan 7, 202510.7610.9410.6010.7410.74-230,121
Jan 6, 202510.3510.9310.3310.7410.743.37%226,323
Jan 3, 20259.9510.499.9210.3910.394.84%261,730
Jan 2, 20259.9110.019.729.919.91-1.10%122,738
Dec 31, 202410.1010.3910.0010.0210.02-0.50%100,063
Dec 30, 202410.0810.249.9810.0710.070.90%86,619
Dec 27, 202410.0910.139.929.989.98-0.50%56,479
Dec 26, 20249.9410.109.8710.0310.031.01%38,672
Dec 24, 20249.939.999.769.939.93-28,754
Dec 23, 202410.0510.099.829.939.931.22%144,337
Dec 20, 20249.8010.009.789.819.811.13%110,327
Dec 19, 20249.809.859.689.709.70-0.10%82,130
Dec 18, 20249.8310.079.609.719.71-3.29%248,582
Dec 17, 202410.1310.239.9210.0410.04-2.81%127,841
Dec 16, 202410.1710.4510.1610.3310.330.29%175,705
Dec 13, 20249.9910.399.9010.3010.304.57%303,228
Dec 12, 20249.9810.049.819.859.85-1.60%156,599
Dec 11, 202410.0110.189.9110.0110.01-0.69%193,483
Dec 10, 202410.1710.2110.0510.0810.08-2.04%251,199
Dec 9, 202410.0110.479.9710.2910.293.94%276,769
Dec 6, 202410.0110.079.819.909.90-1.88%190,801
Dec 5, 202410.0410.3110.0010.0910.090.60%206,679
Dec 4, 202410.1010.249.9410.0310.03-3.09%319,018
Dec 3, 20249.8410.459.7610.3510.354.02%498,203
Dec 2, 20249.6210.079.549.959.951.53%331,118
Nov 29, 20249.849.919.789.809.80-0.41%70,448
Nov 27, 202410.0310.079.849.849.84-3.53%136,972
Nov 26, 20249.8510.309.8010.2010.204.19%173,644
Nov 25, 20249.949.979.639.799.79-1.81%359,351
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