Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
2.050
-0.090 (-4.21%)
At close: Jul 18, 2025, 4:00 PM
2.090
+0.040 (1.95%)
After-hours: Jul 18, 2025, 7:32 PM EDT
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.08 | 2.11 | 2.01 | 2.05 | 2.05 | -4.21% | 171,526 |
| Jul 17, 2025 | 2.11 | 2.21 | 2.09 | 2.14 | 2.14 | 1.42% | 196,175 |
| Jul 16, 2025 | 2.14 | 2.15 | 2.07 | 2.11 | 2.11 | 2.68% | 116,153 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.03 | 2.06 | 2.06 | -6.59% | 266,915 |
| Jul 14, 2025 | 2.22 | 2.26 | 2.13 | 2.20 | 2.20 | -0.90% | 176,857 |
| Jul 11, 2025 | 2.15 | 2.28 | 2.08 | 2.22 | 2.22 | 2.78% | 295,660 |
| Jul 10, 2025 | 2.27 | 2.31 | 2.14 | 2.16 | 2.16 | -5.68% | 255,862 |
| Jul 9, 2025 | 2.26 | 2.38 | 2.23 | 2.29 | 2.29 | 2.23% | 345,162 |
| Jul 8, 2025 | 2.16 | 2.29 | 2.10 | 2.24 | 2.24 | 3.70% | 393,951 |
| Jul 7, 2025 | 2.36 | 2.36 | 2.11 | 2.16 | 2.16 | -8.47% | 284,261 |
| Jul 3, 2025 | 2.30 | 2.45 | 2.23 | 2.36 | 2.36 | 2.61% | 303,944 |
| Jul 2, 2025 | 2.10 | 2.47 | 2.08 | 2.30 | 2.30 | 9.52% | 648,216 |
| Jul 1, 2025 | 2.10 | 2.18 | 2.02 | 2.10 | 2.10 | 0.48% | 641,843 |
| Jun 30, 2025 | 1.80 | 2.17 | 1.76 | 2.09 | 2.09 | 16.11% | 1,682,366 |
| Jun 27, 2025 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | 1.12% | 178,909 |
| Jun 26, 2025 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | -0.56% | 170,778 |
| Jun 25, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -5.29% | 181,458 |
| Jun 24, 2025 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | 3.28% | 174,503 |
| Jun 23, 2025 | 1.81 | 1.86 | 1.74 | 1.83 | 1.83 | - | 93,923 |
| Jun 20, 2025 | 1.90 | 2.03 | 1.83 | 1.83 | 1.83 | -2.66% | 415,492 |
| Jun 18, 2025 | 1.78 | 2.05 | 1.72 | 1.88 | 1.88 | 6.21% | 478,353 |
| Jun 17, 2025 | 1.85 | 1.86 | 1.73 | 1.77 | 1.77 | -3.28% | 307,726 |
| Jun 16, 2025 | 1.80 | 1.91 | 1.74 | 1.83 | 1.83 | 1.67% | 268,552 |
| Jun 13, 2025 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | -4.26% | 168,885 |
| Jun 12, 2025 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | -2.08% | 211,840 |
| Jun 11, 2025 | 1.99 | 2.02 | 1.87 | 1.92 | 1.92 | -3.03% | 180,783 |
| Jun 10, 2025 | 2.36 | 2.36 | 1.90 | 1.98 | 1.98 | -10.00% | 383,520 |
| Jun 9, 2025 | 2.32 | 2.36 | 2.12 | 2.20 | 2.20 | -4.76% | 360,255 |
| Jun 6, 2025 | 2.06 | 2.33 | 2.06 | 2.31 | 2.31 | 12.68% | 372,971 |
| Jun 5, 2025 | 2.05 | 2.14 | 2.01 | 2.05 | 2.05 | -1.44% | 187,473 |
| Jun 4, 2025 | 1.83 | 2.11 | 1.83 | 2.08 | 2.08 | 15.56% | 524,885 |
| Jun 3, 2025 | 1.79 | 1.82 | 1.69 | 1.80 | 1.80 | -1.64% | 158,416 |
| Jun 2, 2025 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | -2.14% | 178,640 |
| May 30, 2025 | 1.93 | 1.96 | 1.84 | 1.87 | 1.87 | -3.61% | 171,525 |
| May 29, 2025 | 1.92 | 1.96 | 1.86 | 1.94 | 1.94 | 3.19% | 171,487 |
| May 28, 2025 | 1.88 | 1.97 | 1.84 | 1.88 | 1.88 | -2.08% | 122,766 |
| May 27, 2025 | 1.80 | 1.93 | 1.73 | 1.92 | 1.92 | 9.09% | 218,884 |
| May 23, 2025 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -2.76% | 201,912 |
| May 22, 2025 | 1.79 | 1.86 | 1.77 | 1.81 | 1.81 | 1.12% | 79,192 |
| May 21, 2025 | 1.84 | 1.93 | 1.79 | 1.79 | 1.79 | -5.29% | 245,217 |
| May 20, 2025 | 1.95 | 1.99 | 1.80 | 1.89 | 1.89 | -3.08% | 275,668 |
| May 19, 2025 | 1.97 | 2.05 | 1.93 | 1.95 | 1.95 | -2.99% | 105,084 |
| May 16, 2025 | 2.01 | 2.06 | 1.96 | 2.01 | 2.01 | 1.01% | 118,630 |
| May 15, 2025 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -2.45% | 161,313 |
| May 14, 2025 | 2.04 | 2.09 | 1.99 | 2.04 | 2.04 | 0.99% | 137,604 |
| May 13, 2025 | 2.12 | 2.17 | 2.00 | 2.02 | 2.02 | -4.72% | 246,008 |
| May 12, 2025 | 2.20 | 2.20 | 1.96 | 2.12 | 2.12 | 4.43% | 283,995 |
| May 9, 2025 | 1.83 | 2.12 | 1.83 | 2.03 | 2.03 | 11.54% | 536,945 |
| May 8, 2025 | 1.71 | 1.86 | 1.68 | 1.82 | 1.82 | 9.64% | 264,084 |
| May 7, 2025 | 1.66 | 1.69 | 1.51 | 1.66 | 1.66 | -0.60% | 269,827 |