Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.800
+0.020 (1.12%)
At close: Jun 27, 2025, 4:00 PM
1.780
-0.020 (-1.11%)
After-hours: Jun 27, 2025, 5:03 PM EDT

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.781.821.731.801.801.12%178,909
Jun 26, 20251.781.811.721.781.78-0.56%170,778
Jun 25, 20251.871.871.751.791.79-5.29%181,458
Jun 24, 20251.821.931.821.891.893.28%174,503
Jun 23, 20251.811.861.741.831.83-93,923
Jun 20, 20251.902.031.831.831.83-2.66%415,492
Jun 18, 20251.782.051.721.881.886.21%478,353
Jun 17, 20251.851.861.731.771.77-3.28%307,726
Jun 16, 20251.801.911.741.831.831.67%268,552
Jun 13, 20251.801.901.781.801.80-4.26%168,885
Jun 12, 20251.891.901.821.881.88-2.08%211,840
Jun 11, 20251.992.021.871.921.92-3.03%180,783
Jun 10, 20252.362.361.901.981.98-10.00%383,520
Jun 9, 20252.322.362.122.202.20-4.76%360,255
Jun 6, 20252.062.332.062.312.3112.68%372,971
Jun 5, 20252.052.142.012.052.05-1.44%187,473
Jun 4, 20251.832.111.832.082.0815.56%524,885
Jun 3, 20251.791.821.691.801.80-1.64%158,416
Jun 2, 20251.851.901.781.831.83-2.14%178,640
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