Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.810
-0.010 (-0.55%)
May 5, 2025, 4:00 PM EDT - Market closed
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 1.83 | 1.99 | 1.77 | 1.78 | 1.78 | -2.20% | 187,291 |
| May 2, 2025 | 1.71 | 1.85 | 1.71 | 1.82 | 1.82 | 6.43% | 242,358 |
| May 1, 2025 | 1.69 | 1.75 | 1.65 | 1.71 | 1.71 | 1.18% | 136,533 |
| Apr 30, 2025 | 1.58 | 1.74 | 1.58 | 1.69 | 1.69 | 2.42% | 107,536 |
| Apr 29, 2025 | 1.66 | 1.72 | 1.63 | 1.65 | 1.65 | -1.79% | 61,336 |
| Apr 28, 2025 | 1.68 | 1.75 | 1.62 | 1.68 | 1.68 | -0.59% | 76,722 |
| Apr 25, 2025 | 1.62 | 1.74 | 1.61 | 1.69 | 1.69 | 1.20% | 122,653 |
| Apr 24, 2025 | 1.59 | 1.79 | 1.56 | 1.67 | 1.67 | 7.05% | 242,422 |
| Apr 23, 2025 | 1.57 | 1.64 | 1.52 | 1.56 | 1.56 | - | 85,133 |
| Apr 22, 2025 | 1.46 | 1.62 | 1.41 | 1.56 | 1.56 | 7.59% | 129,103 |
| Apr 21, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 132,589 |
| Apr 17, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 43,017 |
| Apr 16, 2025 | 1.43 | 1.50 | 1.36 | 1.43 | 1.43 | -0.69% | 151,173 |
| Apr 15, 2025 | 1.46 | 1.49 | 1.41 | 1.44 | 1.44 | -4.00% | 102,142 |
| Apr 14, 2025 | 1.59 | 1.60 | 1.43 | 1.50 | 1.50 | -0.66% | 166,684 |
| Apr 11, 2025 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 1.34% | 94,147 |
| Apr 10, 2025 | 1.50 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 91,200 |
| Apr 9, 2025 | 1.38 | 1.61 | 1.37 | 1.56 | 1.56 | 11.43% | 294,127 |
| Apr 8, 2025 | 1.68 | 1.70 | 1.36 | 1.40 | 1.40 | -14.11% | 512,921 |
| Apr 7, 2025 | 1.59 | 1.70 | 1.52 | 1.63 | 1.63 | -4.12% | 237,895 |
| Apr 4, 2025 | 1.67 | 1.72 | 1.59 | 1.70 | 1.70 | -0.58% | 129,633 |
| Apr 3, 2025 | 1.70 | 1.83 | 1.65 | 1.71 | 1.71 | -6.56% | 239,618 |
| Apr 2, 2025 | 1.68 | 1.84 | 1.67 | 1.83 | 1.83 | 5.78% | 261,982 |
| Apr 1, 2025 | 1.76 | 1.95 | 1.66 | 1.73 | 1.73 | -4.42% | 284,186 |
| Mar 31, 2025 | 1.82 | 1.88 | 1.78 | 1.81 | 1.81 | -0.55% | 261,468 |
| Mar 28, 2025 | 2.06 | 2.09 | 1.82 | 1.82 | 1.82 | -14.55% | 634,164 |
| Mar 27, 2025 | 1.97 | 2.19 | 1.93 | 2.13 | 2.13 | 9.23% | 420,589 |
| Mar 26, 2025 | 2.17 | 2.20 | 1.90 | 1.95 | 1.95 | -11.36% | 556,150 |
| Mar 25, 2025 | 2.22 | 2.33 | 2.16 | 2.20 | 2.20 | -0.45% | 545,548 |
| Mar 24, 2025 | 2.22 | 2.26 | 2.11 | 2.21 | 2.21 | -2.64% | 317,129 |
| Mar 21, 2025 | 2.19 | 2.29 | 2.16 | 2.27 | 2.27 | 1.79% | 342,660 |
| Mar 20, 2025 | 2.11 | 2.26 | 2.02 | 2.23 | 2.23 | 5.69% | 734,242 |
| Mar 19, 2025 | 1.94 | 2.12 | 1.89 | 2.11 | 2.11 | 9.90% | 677,253 |
| Mar 18, 2025 | 1.89 | 1.95 | 1.83 | 1.92 | 1.92 | -1.03% | 392,884 |
| Mar 17, 2025 | 1.82 | 2.07 | 1.82 | 1.94 | 1.94 | 2.65% | 751,703 |
| Mar 14, 2025 | 1.82 | 1.98 | 1.71 | 1.89 | 1.89 | 9.88% | 849,768 |
| Mar 13, 2025 | 1.74 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 288,785 |
| Mar 12, 2025 | 1.81 | 1.84 | 1.73 | 1.79 | 1.79 | -1.65% | 350,968 |
| Mar 11, 2025 | 1.69 | 1.85 | 1.62 | 1.82 | 1.82 | 7.69% | 405,130 |
| Mar 10, 2025 | 1.87 | 1.87 | 1.67 | 1.69 | 1.69 | -11.05% | 542,807 |
| Mar 7, 2025 | 1.87 | 1.93 | 1.76 | 1.90 | 1.90 | 2.15% | 693,428 |
| Mar 6, 2025 | 1.85 | 1.90 | 1.76 | 1.86 | 1.86 | -1.59% | 648,940 |
| Mar 5, 2025 | 1.77 | 1.93 | 1.69 | 1.89 | 1.89 | 5.00% | 1,053,613 |
| Mar 4, 2025 | 1.77 | 1.92 | 1.63 | 1.80 | 1.80 | 2.86% | 1,608,579 |
| Mar 3, 2025 | 1.76 | 1.92 | 1.54 | 1.75 | 1.75 | 8.70% | 4,737,030 |
| Feb 28, 2025 | 1.71 | 1.80 | 1.58 | 1.61 | 1.61 | -5.85% | 4,082,199 |
| Feb 27, 2025 | 2.34 | 2.56 | 1.65 | 1.71 | 1.71 | 8.23% | 63,774,499 |
| Feb 26, 2025 | 1.68 | 1.69 | 1.35 | 1.58 | 1.58 | 6.76% | 13,155,015 |
| Feb 25, 2025 | 1.83 | 1.83 | 1.40 | 1.48 | 1.48 | -18.23% | 1,341,094 |
| Feb 24, 2025 | 1.96 | 2.74 | 1.80 | 1.81 | 1.81 | -7.65% | 7,829,396 |