Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nixxy, Inc. - Common Stock (NIXX)

0.5310
+0.0140 (2.71%)
NASDAQ · Last Trade: Feb 14th, 8:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nixxy, Inc. - Common Stock (NIXX)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/20260.510.560.510.53368,4390.53
2/12/20260.550.580.500.52542,5590.52
2/11/20260.610.610.550.57674,8020.57
2/10/20260.560.630.550.591,335,8560.59
2/09/20260.540.580.520.55498,2230.55
2/06/20260.500.590.500.541,017,9220.54
2/05/20260.530.560.480.49718,4910.49
2/04/20260.570.580.500.55716,6890.55
2/03/20260.640.640.540.571,290,5980.57
2/02/20260.700.720.600.63820,7240.63
1/30/20260.820.850.660.721,478,4540.72
1/29/20260.880.900.780.811,043,0190.81
1/28/20260.920.940.890.89326,7380.89
1/27/20260.920.940.870.92550,1650.92
1/26/20260.980.990.900.92304,0950.92
1/23/20260.991.080.960.98614,4910.98
1/22/20260.911.030.910.99486,8960.99
1/21/20260.890.950.860.94412,6240.94
1/20/20260.880.970.840.89500,8020.89
1/16/20260.920.930.890.90166,3610.90
1/15/20260.960.960.910.92219,1680.92
1/14/20260.940.980.920.96485,1100.96
1/13/20260.890.950.860.93437,2130.93
1/12/20260.950.950.850.871,290,5790.87
1/09/20260.960.990.910.95483,2240.95
1/08/20261.011.030.940.95499,5390.95
1/07/20261.051.070.970.98555,1240.98
1/06/20261.091.111.031.07368,1641.07
1/05/20261.051.101.021.07601,7731.07
1/02/20260.981.050.951.03288,4141.03
12/31/20250.971.010.940.96471,6790.96
12/30/20251.001.020.940.95388,2240.95
12/29/20251.081.090.960.98672,5100.98
12/26/20251.091.101.061.08175,2211.08
12/24/20251.081.111.061.09112,3911.09
12/23/20251.101.141.061.08280,7951.08
12/22/20251.121.181.091.12168,4741.12
12/19/20251.071.131.061.11308,9061.11
12/18/20251.091.141.061.06358,9181.06
12/17/20251.091.151.081.09328,4451.09
12/16/20251.041.101.041.07190,8761.07
12/15/20251.121.151.011.07540,8711.07
12/12/20251.211.211.131.15405,9711.15
12/11/20251.191.251.181.20292,7961.20
12/10/20251.201.241.161.20619,3521.20
12/09/20251.161.271.161.18595,1971.18
12/08/20251.111.201.081.15408,8441.15
12/05/20251.131.151.101.11303,0481.11
12/04/20251.141.221.061.15801,5041.15
12/03/20250.931.150.931.143,173,9511.14
12/02/20250.981.080.890.921,154,0160.92
12/01/20251.041.080.970.98557,3810.98
11/28/20251.101.101.041.07148,8601.07
11/26/20251.101.121.061.09330,7941.09
11/25/20251.121.151.061.08288,8131.08
11/24/20251.101.151.061.13361,8061.13
11/21/20251.091.131.031.10537,1641.10
11/20/20251.131.171.051.11615,4831.11
11/19/20251.131.190.991.11989,3541.11
11/18/20251.121.181.081.12286,6741.12
11/17/20251.211.241.121.13386,6871.13
11/14/20251.091.250.901.17775,8141.17