Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.870
-0.070 (-3.61%)
At close: May 30, 2025, 4:00 PM
1.930
+0.060 (3.21%)
After-hours: May 30, 2025, 7:35 PM EDT

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.931.961.841.871.87-3.61%171,525
May 29, 20251.921.961.861.941.943.19%171,487
May 28, 20251.881.971.841.881.88-2.08%122,766
May 27, 20251.801.931.731.921.929.09%218,884
May 23, 20251.841.841.711.761.76-2.76%201,912
May 22, 20251.791.861.771.811.811.12%79,192
May 21, 20251.841.931.791.791.79-5.29%245,217
May 20, 20251.951.991.801.891.89-3.08%275,668
May 19, 20251.972.051.931.951.95-2.99%105,084
May 16, 20252.012.061.962.012.011.01%118,630
May 15, 20252.062.061.961.991.99-2.45%161,313
May 14, 20252.042.091.992.042.040.99%137,604
May 13, 20252.122.172.002.022.02-4.72%246,008
May 12, 20252.202.201.962.122.124.43%283,995
May 9, 20251.832.121.832.032.0311.54%536,945
May 8, 20251.711.861.681.821.829.64%264,084
May 7, 20251.661.691.511.661.66-0.60%269,827
May 6, 20251.801.971.671.671.67-6.18%526,439
May 5, 20251.831.991.771.781.78-2.20%187,291
May 2, 20251.711.851.711.821.826.43%242,358
May 1, 20251.691.751.651.711.711.18%136,533
Apr 30, 20251.581.741.581.691.692.42%107,536
Apr 29, 20251.661.721.631.651.65-1.79%61,336
Apr 28, 20251.681.751.621.681.68-0.59%76,722
Apr 25, 20251.621.741.611.691.691.20%122,653
Apr 24, 20251.591.791.561.671.677.05%242,422
Apr 23, 20251.571.641.521.561.56-85,133
Apr 22, 20251.461.621.411.561.567.59%129,103
Apr 21, 20251.431.481.401.451.450.69%132,589
Apr 17, 20251.431.471.401.441.440.70%43,017
Apr 16, 20251.431.501.361.431.43-0.69%151,173
Apr 15, 20251.461.491.411.441.44-4.00%102,142
Apr 14, 20251.591.601.431.501.50-0.66%166,684
Apr 11, 20251.501.521.421.511.511.34%94,147
Apr 10, 20251.501.541.471.491.49-4.49%91,200
Apr 9, 20251.381.611.371.561.5611.43%294,127
Apr 8, 20251.681.701.361.401.40-14.11%512,921
Apr 7, 20251.591.701.521.631.63-4.12%237,895
Apr 4, 20251.671.721.591.701.70-0.58%129,633
Apr 3, 20251.701.831.651.711.71-6.56%239,618
Apr 2, 20251.681.841.671.831.835.78%261,982
Apr 1, 20251.761.951.661.731.73-4.42%284,186
Mar 31, 20251.821.881.781.811.81-0.55%261,468
Mar 28, 20252.062.091.821.821.82-14.55%634,164
Mar 27, 20251.972.191.932.132.139.23%420,589
Mar 26, 20252.172.201.901.951.95-11.36%556,150
Mar 25, 20252.222.332.162.202.20-0.45%545,548
Mar 24, 20252.222.262.112.212.21-2.64%317,129
Mar 21, 20252.192.292.162.272.271.79%342,660
Mar 20, 20252.112.262.022.232.235.69%734,242