Skip to main content
Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
2.630
+0.100 (3.95%)
At close: Nov 20, 2024, 4:00 PM
2.650
+0.020 (0.76%)
After-hours: Nov 20, 2024, 7:41 PM EST

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.202.482.202.312.310.87%11,157
Jul 30, 20242.402.512.152.292.29-4.18%25,792
Jul 29, 20242.102.552.102.392.3915.46%126,077
Jul 26, 20242.032.092.002.072.070.49%5,388
Jul 25, 20242.032.102.002.062.06-0.48%10,859
Jul 24, 20242.092.212.072.072.07-5.48%7,921
Jul 23, 20242.252.252.122.192.199.50%2,001
Jul 22, 20242.022.151.962.002.00-1.48%20,174
Jul 19, 20242.102.402.002.032.03-7.73%48,700
Jul 18, 20242.062.222.062.202.205.26%10,495
Jul 17, 20242.182.182.012.092.09-3.69%11,908
Jul 16, 20241.992.181.992.172.174.83%22,569
Jul 15, 20242.012.092.012.072.070.49%7,759
Jul 12, 20241.782.081.782.062.0617.31%10,725
Jul 11, 20241.771.861.761.761.76-4.57%2,282
Jul 10, 20241.811.901.751.841.84-0.54%9,071
Jul 9, 20241.871.871.811.851.852.21%2,824
Jul 8, 20241.841.891.811.811.81-5.43%11,130
Jul 5, 20241.941.951.811.911.91-3.82%11,835
Jul 3, 20241.991.991.901.991.998.74%582
Jul 2, 20241.841.881.801.831.83-5.18%14,167