Skip to main content
Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
4.650
+0.320 (7.39%)
At close: Dec 20, 2024, 4:00 PM
4.540
-0.110 (-2.37%)
After-hours: Dec 20, 2024, 4:01 PM EST

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.174.934.174.654.657.39%553,238
Dec 19, 20244.674.984.064.334.33-6.88%284,848
Dec 18, 20245.465.603.594.654.65-18.99%1,017,307
Dec 17, 20245.605.995.305.745.743.05%339,543
Dec 16, 20245.796.045.385.575.57-3.97%316,163
Dec 13, 20245.556.125.345.805.808.61%747,047
Dec 12, 20244.405.444.205.345.3421.64%743,687
Dec 11, 20244.684.683.404.394.39-5.39%774,100
Dec 10, 20244.714.914.584.644.64-1.49%229,700
Dec 9, 20244.574.804.134.714.716.80%312,907
Dec 6, 20244.344.604.054.414.415.50%514,844
Dec 5, 20243.384.393.064.184.1822.22%1,400,627
Dec 4, 20242.923.582.823.423.4220.00%798,461
Dec 3, 20242.692.922.602.852.858.78%247,983
Dec 2, 20242.602.712.542.622.623.15%224,140
Nov 29, 20242.532.612.402.542.542.42%71,812
Nov 27, 20242.522.652.442.482.48-0.80%164,217
Nov 26, 20242.612.682.502.502.50-4.21%200,235
Nov 25, 20242.782.902.592.612.61-3.33%343,071
Nov 22, 20242.782.912.672.702.70-7.22%248,594
Nov 21, 20242.572.992.452.912.9110.65%411,347
Nov 20, 20242.552.712.532.632.633.95%231,366
Nov 19, 20242.562.732.532.532.53-2.69%192,896
Nov 18, 20242.612.792.572.602.600.39%336,804
Nov 15, 20242.703.052.562.592.59-7.17%509,191
Nov 14, 20242.502.852.502.792.798.56%317,783
Nov 13, 20242.632.672.502.572.57-2.10%380,955
Nov 12, 20242.712.912.622.632.63-3.14%196,497
Nov 11, 20242.862.882.552.712.71-4.91%289,741
Nov 8, 20242.832.902.682.852.85-229,309
Nov 7, 20242.772.962.772.852.853.64%153,988
Nov 6, 20242.913.102.722.752.75-6.78%269,685
Nov 5, 20243.043.152.932.952.95-1.67%240,391
Nov 4, 20242.903.032.843.003.003.09%152,403
Nov 1, 20242.832.982.782.912.910.34%690,248
Oct 31, 20242.753.022.682.902.905.45%432,919
Oct 30, 20242.752.832.652.752.751.85%473,171
Oct 29, 20242.632.802.612.702.701.89%313,688
Oct 28, 20242.713.112.612.652.65-1.85%608,167
Oct 25, 20242.952.992.612.702.70-8.78%410,811
Oct 24, 20242.903.142.782.962.96-1.33%485,929
Oct 23, 20243.153.282.863.003.00-1.96%799,522
Oct 22, 20243.023.603.003.063.06-1.61%1,299,525
Oct 21, 20243.003.682.713.113.1110.68%2,079,973
Oct 18, 20242.502.812.242.812.814.07%2,799,401
Oct 17, 20247.568.502.612.702.7013.92%56,588,280
Oct 16, 20242.602.802.152.372.37-10.23%126,488
Oct 15, 20242.272.642.242.642.6419.46%17,495
Oct 14, 20242.462.652.202.212.21-11.95%88,207
Oct 11, 20242.752.752.432.512.51-3.46%28,631
Oct 10, 20242.612.612.452.602.60-42,815
Oct 9, 20242.532.702.532.602.602.36%31,355
Oct 8, 20242.632.632.332.542.54-0.78%23,981
Oct 7, 20242.352.752.242.562.566.22%73,900
Oct 4, 20242.152.492.152.412.419.55%32,741
Oct 3, 20242.282.442.122.202.20-1.79%24,806
Oct 2, 20242.502.622.052.242.24-10.40%136,916
Oct 1, 20242.905.501.862.502.50-8.76%923,620
Sep 30, 20242.502.812.472.742.747.03%47,066
Sep 27, 20242.432.562.272.562.5610.82%18,204
Sep 26, 20242.402.442.232.312.31-3.75%2,540
Sep 25, 20242.382.402.182.402.40-5,091
Sep 24, 20242.282.402.252.402.403.45%8,975
Sep 23, 20242.212.342.162.322.323.11%12,701
Sep 20, 20242.242.252.192.252.25-27,303
Sep 19, 20242.152.282.142.252.254.65%25,026
Sep 18, 20242.092.252.092.152.152.87%12,653
Sep 17, 20242.082.242.052.092.09-1.88%7,142
Sep 16, 20242.282.282.052.132.13-3.84%7,634
Sep 13, 20242.212.302.102.222.22-1.34%4,653
Sep 12, 20242.212.312.122.252.250.67%8,848
Sep 11, 20242.192.332.192.232.23-3.04%6,911
Sep 10, 20242.302.332.192.302.304.55%7,961
Sep 9, 20242.172.262.052.202.20-12,213
Sep 6, 20242.172.252.112.202.203.29%6,125
Sep 5, 20241.992.201.912.132.1312.70%71,236
Sep 4, 20241.882.051.761.891.89-1.56%205,879
Sep 3, 20242.212.211.911.921.92-8.57%48,194
Aug 30, 20242.052.162.052.102.10-2.05%26,447
Aug 29, 20242.142.212.092.142.145.62%9,882
Aug 28, 20242.212.212.022.032.03-3.33%12,962
Aug 27, 20242.152.202.072.102.10-1.41%13,514
Aug 26, 20242.092.182.012.132.130.47%5,471
Aug 23, 20242.012.131.992.122.12-0.93%21,896
Aug 22, 20242.252.252.052.142.141.71%11,593
Aug 21, 20242.132.292.102.102.100.10%67,755
Aug 20, 20242.022.141.952.102.108.35%25,432
Aug 19, 20242.052.051.941.941.940.52%4,678
Aug 16, 20241.932.101.931.931.93-1.53%6,152
Aug 15, 20242.152.151.961.961.96-11.71%9,830
Aug 14, 20242.132.231.902.222.22-33,556
Aug 13, 20242.042.272.012.222.2211.56%2,893
Aug 12, 20242.052.181.931.991.99-7.44%5,833
Aug 9, 20242.152.152.152.152.15-542
Aug 8, 20242.112.392.102.152.15-4.02%4,897
Aug 7, 20242.092.302.052.242.245.16%3,979
Aug 6, 20242.102.321.832.132.13-5.75%8,849
Aug 5, 20241.992.301.862.262.267.62%9,952
Aug 2, 20242.172.412.102.102.10-12.50%2,317
Aug 1, 20242.352.472.132.402.403.90%14,486