Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.820
-0.310 (-14.55%)
At close: Mar 28, 2025, 4:00 PM
1.819
-0.001 (-0.03%)
After-hours: Mar 28, 2025, 5:12 PM EDT
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.06 | 2.09 | 1.82 | 1.83 | - | -14.08% | 584,842 |
| 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 |
| Feb 21, 2025 | 2.60 | 2.75 | 1.91 | 1.96 | 1.96 | -22.53% | 363,082 |
| Feb 20, 2025 | 2.55 | 2.68 | 2.45 | 2.53 | 2.53 | -0.78% | 224,235 |
| Feb 19, 2025 | 2.69 | 2.92 | 2.54 | 2.55 | 2.55 | -2.30% | 255,481 |
| Feb 18, 2025 | 2.79 | 2.81 | 2.60 | 2.61 | 2.61 | -5.09% | 80,380 |
| Feb 14, 2025 | 2.75 | 2.80 | 2.65 | 2.75 | 2.75 | 0.73% | 45,909 |
| Feb 13, 2025 | 2.62 | 2.75 | 2.50 | 2.73 | 2.73 | 5.81% | 52,515 |
| Feb 12, 2025 | 2.70 | 2.80 | 2.53 | 2.58 | 2.58 | -3.73% | 59,181 |
| Feb 11, 2025 | 2.72 | 2.73 | 2.41 | 2.68 | 2.68 | - | 106,239 |
| Feb 10, 2025 | 2.17 | 2.81 | 2.17 | 2.68 | 2.68 | 23.50% | 390,641 |
| Feb 7, 2025 | 1.95 | 2.25 | 1.95 | 2.17 | 2.17 | 12.44% | 233,533 |
| Feb 6, 2025 | 2.12 | 2.30 | 1.80 | 1.93 | 1.93 | -12.87% | 504,790 |
| Feb 5, 2025 | 2.44 | 2.45 | 2.12 | 2.22 | 2.22 | -7.71% | 290,134 |
| Feb 4, 2025 | 2.47 | 2.56 | 2.33 | 2.40 | 2.40 | -4.00% | 161,722 |
| Feb 3, 2025 | 2.45 | 2.76 | 2.35 | 2.50 | 2.50 | -0.79% | 279,948 |
| Jan 31, 2025 | 2.75 | 2.86 | 2.51 | 2.52 | 2.52 | -10.95% | 370,367 |
| Jan 30, 2025 | 2.83 | 2.94 | 2.63 | 2.83 | 2.83 | -1.05% | 172,598 |
| Jan 29, 2025 | 3.17 | 3.17 | 2.80 | 2.86 | 2.86 | -8.63% | 128,620 |
| Jan 28, 2025 | 3.16 | 3.28 | 3.01 | 3.13 | 3.13 | -0.63% | 61,514 |
| Jan 27, 2025 | 3.16 | 3.38 | 2.81 | 3.15 | 3.15 | -1.56% | 266,186 |
| Jan 24, 2025 | 3.41 | 3.75 | 3.01 | 3.20 | 3.20 | -10.11% | 213,279 |
| Jan 23, 2025 | 4.06 | 4.15 | 3.30 | 3.56 | 3.56 | -13.80% | 412,874 |
| Jan 22, 2025 | 4.55 | 4.57 | 4.05 | 4.13 | 4.13 | -9.23% | 166,309 |
| Jan 21, 2025 | 4.73 | 5.00 | 4.50 | 4.55 | 4.55 | 2.48% | 1,018,399 |
| Jan 17, 2025 | 4.58 | 4.58 | 4.31 | 4.44 | 4.44 | -0.67% | 103,066 |
| Jan 16, 2025 | 4.25 | 4.64 | 4.20 | 4.47 | 4.47 | 5.67% | 108,114 |