Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.31
-0.59 (-6.63%)
At close: Apr 3, 2025, 4:00 PM
8.30
-0.01 (-0.16%)
After-hours: Apr 3, 2025, 4:07 PM EDT
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 8.55 | 8.64 | 8.20 | 8.41 | - | -5.51% | 217,913 |
| 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 |
| Feb 10, 2025 | 9.45 | 9.78 | 9.45 | 9.70 | 9.70 | 3.19% | 107,915 |
| Feb 7, 2025 | 9.49 | 9.70 | 9.33 | 9.40 | 9.40 | -1.36% | 118,317 |
| Feb 6, 2025 | 9.39 | 9.59 | 9.28 | 9.53 | 9.53 | -2.36% | 213,894 |
| Feb 5, 2025 | 9.75 | 9.85 | 9.62 | 9.76 | 9.76 | 0.10% | 127,872 |
| Feb 4, 2025 | 9.70 | 9.82 | 9.64 | 9.75 | 9.75 | 0.83% | 47,144 |
| Feb 3, 2025 | 9.42 | 9.87 | 9.42 | 9.67 | 9.67 | 0.94% | 108,231 |
| Jan 31, 2025 | 9.70 | 9.82 | 9.54 | 9.58 | 9.58 | -2.15% | 101,128 |
| Jan 30, 2025 | 9.71 | 9.95 | 9.67 | 9.79 | 9.79 | 1.66% | 76,372 |
| Jan 29, 2025 | 9.64 | 9.77 | 9.59 | 9.63 | 9.63 | -1.23% | 82,132 |
| Jan 28, 2025 | 9.67 | 9.79 | 9.54 | 9.75 | 9.75 | 5.29% | 150,268 |
| Jan 27, 2025 | 9.42 | 9.53 | 9.21 | 9.26 | 9.26 | -1.17% | 186,924 |
| Jan 24, 2025 | 9.66 | 9.77 | 9.36 | 9.37 | 9.37 | -6.58% | 173,545 |
| Jan 23, 2025 | 9.92 | 10.05 | 9.87 | 10.03 | 10.03 | 1.42% | 45,019 |
| Jan 22, 2025 | 9.93 | 9.99 | 9.88 | 9.89 | 9.89 | 0.10% | 70,766 |