Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
7.96
-0.17 (-2.09%)
Nov 4, 2024, 4:00 PM EST - Market closed
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.14 | 8.17 | 7.96 | 7.96 | 7.96 | -2.09% | 40,900 |
| Nov 1, 2024 | 7.99 | 8.21 | 7.96 | 8.13 | 8.13 | 2.91% | 43,809 |
| Oct 31, 2024 | 8.08 | 8.08 | 7.83 | 7.90 | 7.90 | -5.16% | 46,402 |
| Oct 30, 2024 | 8.11 | 8.37 | 8.11 | 8.33 | 8.33 | 3.87% | 114,615 |
| Oct 29, 2024 | 8.00 | 8.09 | 8.00 | 8.02 | 8.02 | 0.25% | 27,122 |
| Oct 28, 2024 | 7.95 | 8.09 | 7.95 | 8.00 | 8.00 | 0.76% | 82,141 |
| Oct 25, 2024 | 8.06 | 8.08 | 7.89 | 7.94 | 7.94 | -1.98% | 45,111 |
| Oct 24, 2024 | 8.12 | 8.14 | 7.93 | 8.10 | 8.10 | 1.25% | 44,513 |
| Oct 23, 2024 | 8.08 | 8.11 | 7.89 | 8.00 | 8.00 | -0.37% | 39,384 |
| Oct 22, 2024 | 8.10 | 8.11 | 7.96 | 8.03 | 8.03 | -1.71% | 116,584 |
| Oct 21, 2024 | 8.24 | 8.33 | 8.02 | 8.17 | 8.17 | - | 101,028 |
| Oct 18, 2024 | 8.45 | 8.45 | 8.06 | 8.17 | 8.17 | -5.66% | 146,037 |
| Oct 17, 2024 | 8.10 | 8.69 | 8.10 | 8.66 | 8.66 | 9.62% | 206,220 |
| Oct 16, 2024 | 7.85 | 7.98 | 7.79 | 7.90 | 7.90 | 1.54% | 42,052 |
| Oct 15, 2024 | 7.67 | 7.81 | 7.63 | 7.78 | 7.78 | 0.52% | 79,262 |
| Oct 14, 2024 | 7.65 | 7.79 | 7.57 | 7.74 | 7.74 | -0.77% | 76,742 |
| Oct 11, 2024 | 7.64 | 7.82 | 7.56 | 7.80 | 7.80 | 2.30% | 73,991 |
| Oct 10, 2024 | 7.55 | 7.66 | 7.50 | 7.63 | 7.63 | -1.61% | 129,568 |
| Oct 9, 2024 | 7.56 | 7.75 | 7.51 | 7.75 | 7.75 | 0.39% | 97,168 |
| Oct 8, 2024 | 7.72 | 7.78 | 7.53 | 7.72 | 7.72 | 0.59% | 98,211 |
| Oct 7, 2024 | 7.78 | 7.78 | 7.58 | 7.68 | 7.68 | -3.70% | 32,712 |
| Oct 4, 2024 | 8.00 | 8.01 | 7.84 | 7.97 | 7.97 | 1.40% | 35,742 |
| Oct 3, 2024 | 7.61 | 8.01 | 7.51 | 7.86 | 7.86 | 1.68% | 55,463 |
| Oct 2, 2024 | 7.84 | 7.84 | 7.66 | 7.73 | 7.73 | -1.40% | 21,990 |
| Oct 1, 2024 | 8.03 | 8.04 | 7.75 | 7.84 | 7.84 | -2.49% | 39,300 |
| Sep 30, 2024 | 8.07 | 8.16 | 7.91 | 8.04 | 8.04 | -1.35% | 60,484 |
| Sep 27, 2024 | 8.07 | 8.15 | 8.04 | 8.15 | 8.15 | 1.88% | 15,770 |
| Sep 26, 2024 | 8.09 | 8.19 | 7.95 | 8.00 | 8.00 | -1.11% | 49,500 |
| Sep 25, 2024 | 8.24 | 8.24 | 8.00 | 8.09 | 8.09 | -1.22% | 28,383 |
| Sep 24, 2024 | 8.15 | 8.24 | 8.08 | 8.19 | 8.19 | -0.61% | 24,023 |
| Sep 23, 2024 | 8.25 | 8.38 | 8.11 | 8.24 | 8.24 | -1.20% | 93,687 |
| Sep 20, 2024 | 7.63 | 8.45 | 7.59 | 8.34 | 8.34 | 11.20% | 400,114 |
| Sep 19, 2024 | 7.46 | 7.55 | 7.45 | 7.50 | 7.50 | 1.76% | 19,075 |
| Sep 18, 2024 | 7.52 | 7.55 | 7.31 | 7.37 | 7.37 | -2.90% | 14,610 |
| Sep 17, 2024 | 7.60 | 7.68 | 7.33 | 7.59 | 7.59 | 1.07% | 28,844 |
| Sep 16, 2024 | 7.55 | 7.55 | 7.42 | 7.51 | 7.51 | -0.40% | 30,610 |
| Sep 13, 2024 | 7.45 | 7.55 | 7.40 | 7.54 | 7.54 | 1.48% | 38,947 |
| Sep 12, 2024 | 7.38 | 7.45 | 7.29 | 7.43 | 7.43 | -0.13% | 14,514 |
| Sep 11, 2024 | 7.26 | 7.53 | 7.26 | 7.44 | 7.44 | 1.50% | 23,996 |
| Sep 10, 2024 | 7.23 | 7.38 | 7.19 | 7.33 | 7.33 | 2.23% | 58,497 |
| Sep 9, 2024 | 7.47 | 7.50 | 7.12 | 7.17 | 7.17 | -4.78% | 207,969 |
| Sep 6, 2024 | 7.61 | 7.61 | 7.50 | 7.53 | 7.53 | -1.18% | 24,838 |
| Sep 5, 2024 | 7.57 | 7.64 | 7.54 | 7.62 | 7.62 | - | 18,446 |
| Sep 4, 2024 | 7.43 | 7.63 | 7.42 | 7.62 | 7.62 | 2.42% | 32,916 |
| Sep 3, 2024 | 7.66 | 7.71 | 7.37 | 7.44 | 7.44 | -4.74% | 94,701 |
| Aug 30, 2024 | 7.72 | 7.83 | 7.68 | 7.81 | 7.81 | 1.96% | 29,923 |
| Aug 29, 2024 | 7.68 | 7.76 | 7.64 | 7.66 | 7.66 | -0.91% | 61,483 |
| Aug 28, 2024 | 7.84 | 7.86 | 7.60 | 7.73 | 7.73 | -3.01% | 45,718 |
| Aug 27, 2024 | 7.90 | 8.03 | 7.84 | 7.97 | 7.97 | - | 61,510 |
| Aug 26, 2024 | 8.01 | 8.32 | 7.92 | 7.97 | 7.97 | -0.25% | 150,549 |
| Aug 23, 2024 | 7.81 | 8.00 | 7.81 | 7.99 | 7.99 | 3.63% | 58,205 |
| Aug 22, 2024 | 7.75 | 7.88 | 7.65 | 7.71 | 7.71 | 4.33% | 110,716 |
| Aug 21, 2024 | 7.36 | 7.49 | 7.27 | 7.39 | 7.39 | 2.07% | 100,256 |
| Aug 20, 2024 | 7.25 | 7.30 | 7.19 | 7.24 | 7.24 | 0.56% | 65,840 |
| Aug 19, 2024 | 7.30 | 7.43 | 7.13 | 7.20 | 7.20 | - | 159,877 |
| Aug 16, 2024 | 7.29 | 7.43 | 7.08 | 7.20 | 7.20 | 0.14% | 54,300 |
| Aug 15, 2024 | 7.08 | 7.30 | 7.08 | 7.19 | 7.19 | 1.41% | 12,579 |
| Aug 14, 2024 | 7.02 | 7.32 | 6.87 | 7.09 | 7.09 | -0.84% | 24,158 |
| Aug 13, 2024 | 6.93 | 7.15 | 6.93 | 7.15 | 7.15 | 4.53% | 27,912 |
| Aug 12, 2024 | 6.88 | 6.92 | 6.78 | 6.84 | 6.84 | -1.16% | 39,978 |
| Aug 9, 2024 | 7.00 | 7.00 | 6.71 | 6.92 | 6.92 | - | 50,043 |
| Aug 8, 2024 | 6.97 | 7.07 | 6.86 | 6.92 | 6.92 | 2.37% | 112,283 |
| Aug 7, 2024 | 6.93 | 6.99 | 6.71 | 6.76 | 6.76 | 1.65% | 15,411 |
| Aug 6, 2024 | 6.67 | 6.75 | 6.59 | 6.65 | 6.65 | 4.72% | 35,191 |
| Aug 5, 2024 | 6.55 | 6.59 | 6.34 | 6.35 | 6.35 | -5.93% | 94,778 |
| Aug 2, 2024 | 7.06 | 7.06 | 6.72 | 6.75 | 6.75 | -3.16% | 74,635 |
| Aug 1, 2024 | 6.84 | 6.99 | 6.82 | 6.97 | 6.97 | 1.31% | 23,918 |
| Jul 31, 2024 | 6.89 | 7.13 | 6.82 | 6.88 | 6.88 | 1.33% | 27,897 |
| Jul 30, 2024 | 6.76 | 6.85 | 6.70 | 6.79 | 6.79 | 2.11% | 30,513 |
| Jul 29, 2024 | 6.55 | 6.72 | 6.55 | 6.65 | 6.65 | 1.22% | 61,472 |
| Jul 26, 2024 | 6.50 | 6.58 | 6.50 | 6.57 | 6.57 | 2.02% | 28,601 |
| Jul 25, 2024 | 6.43 | 6.50 | 6.35 | 6.44 | 6.44 | 1.58% | 13,551 |
| Jul 24, 2024 | 6.34 | 6.38 | 6.30 | 6.34 | 6.34 | 0.32% | 57,220 |
| Jul 23, 2024 | 6.24 | 6.35 | 6.24 | 6.32 | 6.32 | 0.48% | 15,873 |
| Jul 22, 2024 | 6.14 | 6.30 | 6.14 | 6.29 | 6.29 | 2.78% | 18,543 |
| Jul 19, 2024 | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | -0.81% | 16,500 |
| Jul 18, 2024 | 6.25 | 6.25 | 6.14 | 6.17 | 6.17 | -0.80% | 40,078 |
| Jul 17, 2024 | 6.18 | 6.25 | 6.15 | 6.22 | 6.22 | 0.81% | 30,863 |
| Jul 16, 2024 | 6.14 | 6.18 | 5.97 | 6.17 | 6.17 | 3.35% | 105,286 |
| Jul 15, 2024 | 6.24 | 6.25 | 5.88 | 5.97 | 5.97 | -2.13% | 92,472 |
| Jul 12, 2024 | 6.08 | 6.19 | 6.06 | 6.10 | 6.10 | 1.67% | 53,925 |
| Jul 11, 2024 | 6.14 | 6.18 | 5.95 | 6.00 | 6.00 | 0.67% | 51,947 |
| Jul 10, 2024 | 6.12 | 6.14 | 5.90 | 5.96 | 5.96 | 0.51% | 50,018 |
| Jul 9, 2024 | 6.00 | 6.03 | 5.90 | 5.93 | 5.93 | -0.34% | 43,390 |
| Jul 8, 2024 | 6.13 | 6.15 | 5.91 | 5.95 | 5.95 | -2.94% | 66,568 |
| Jul 5, 2024 | 6.23 | 6.27 | 6.07 | 6.13 | 6.13 | 2.51% | 117,829 |
| Jul 3, 2024 | 5.94 | 6.01 | 5.89 | 5.98 | 5.98 | 2.22% | 52,242 |
| Jul 2, 2024 | 5.99 | 6.00 | 5.71 | 5.85 | 5.85 | -1.02% | 103,559 |
| Jul 1, 2024 | 5.98 | 6.06 | 5.84 | 5.91 | 5.91 | 5.16% | 84,503 |
| Jun 28, 2024 | 5.79 | 5.85 | 5.57 | 5.62 | 5.62 | -1.92% | 64,789 |
| Jun 27, 2024 | 5.76 | 5.81 | 5.68 | 5.73 | 5.73 | -0.17% | 33,399 |
| Jun 26, 2024 | 5.75 | 5.80 | 5.68 | 5.74 | 5.74 | -2.71% | 30,146 |
| Jun 25, 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | -1.99% | 29,572 |
| Jun 24, 2024 | 6.17 | 6.21 | 6.01 | 6.02 | 6.02 | -1.79% | 78,237 |
| Jun 21, 2024 | 6.28 | 6.29 | 6.09 | 6.13 | 6.13 | -2.70% | 110,963 |
| Jun 20, 2024 | 6.26 | 6.38 | 6.14 | 6.30 | 6.30 | 0.48% | 101,632 |
| Jun 18, 2024 | 6.42 | 6.44 | 6.07 | 6.27 | 6.27 | -0.32% | 49,887 |
| Jun 17, 2024 | 6.25 | 6.35 | 6.22 | 6.29 | 6.29 | 3.80% | 87,439 |
| Jun 14, 2024 | 6.24 | 6.27 | 6.05 | 6.06 | 6.06 | -2.26% | 35,918 |
| Jun 13, 2024 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | -3.35% | 63,367 |