Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexxen International Ltd. - American Depository Shares (NQ: NEXN )

9.970 +0.060 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.850 10.10 9.760 9.970 226,707 +0.06(+0.61%)
Nov 21, 2024 9.520 10.09 9.380 9.910 284,070 +0.21(+2.16%)
Nov 20, 2024 9.430 9.780 9.240 9.700 307,392 +0.89(+10.10%)
Nov 19, 2024 8.500 9.030 8.400 8.810 912,391 -0.22(-2.44%)
Nov 18, 2024 7.500 9.320 7.460 9.030 943,704 +1.55(+20.72%)
Nov 15, 2024 7.450 7.660 7.280 7.480 382,318 -0.19(-2.48%)
Nov 14, 2024 7.560 7.710 7.390 7.670 89,512 +0.14(+1.86%)
Nov 13, 2024 7.620 7.620 7.510 7.530 30,249 -0.05(-0.66%)
Nov 12, 2024 7.610 7.730 7.540 7.580 46,231 -0.11(-1.43%)
Nov 11, 2024 7.910 7.910 7.600 7.690 80,570 -0.21(-2.66%)
Nov 08, 2024 7.940 8.050 7.800 7.900 45,073 -0.01(-0.13%)
Nov 07, 2024 8.220 8.340 7.910 7.910 126,413 -0.33(-4.00%)
Nov 06, 2024 8.340 8.340 8.140 8.240 36,181 +0.10(+1.23%)
Nov 05, 2024 7.980 8.200 7.980 8.140 36,753 +0.18(+2.26%)
Nov 04, 2024 8.140 8.168 7.960 7.960 40,900 -0.17(-2.09%)
Nov 01, 2024 7.990 8.210 7.962 8.130 43,809 +0.23(+2.91%)
Oct 31, 2024 8.080 8.080 7.830 7.900 46,402 -0.43(-5.16%)
Oct 30, 2024 8.110 8.370 8.110 8.330 114,615 +0.31(+3.87%)
Oct 29, 2024 8.000 8.090 8.000 8.020 27,122 +0.02(+0.25%)
Oct 28, 2024 7.950 8.090 7.950 8.000 82,141 +0.06(+0.76%)
Oct 25, 2024 8.060 8.075 7.890 7.940 45,111 -0.16(-1.98%)
Oct 24, 2024 8.120 8.140 7.928 8.100 44,513 +0.10(+1.25%)
Oct 23, 2024 8.080 8.110 7.887 8.000 39,384 -0.03(-0.37%)
Oct 22, 2024 8.100 8.110 7.960 8.030 116,584 -0.14(-1.71%)
Oct 21, 2024 8.240 8.330 8.020 8.170 101,028 +0.00(+0.00%)
Oct 18, 2024 8.450 8.450 8.060 8.170 146,037 -0.49(-5.66%)
Oct 17, 2024 8.100 8.690 8.100 8.660 206,220 +0.76(+9.62%)
Oct 16, 2024 7.850 7.976 7.790 7.900 42,052 +0.12(+1.54%)
Oct 15, 2024 7.670 7.810 7.630 7.780 79,262 +0.04(+0.52%)
Oct 14, 2024 7.650 7.790 7.570 7.740 76,742 -0.06(-0.77%)
Oct 11, 2024 7.640 7.824 7.560 7.800 73,991 +0.17(+2.30%)
Oct 10, 2024 7.550 7.660 7.500 7.625 129,538 -0.12(-1.61%)
Oct 09, 2024 7.560 7.750 7.510 7.750 97,168 +0.03(+0.39%)
Oct 08, 2024 7.720 7.780 7.530 7.720 98,211 +0.04(+0.59%)
Oct 07, 2024 7.780 7.780 7.580 7.675 32,712 -0.29(-3.70%)
Oct 04, 2024 8.000 8.010 7.844 7.970 35,742 +0.11(+1.40%)
Oct 03, 2024 7.610 8.010 7.510 7.860 55,463 +0.13(+1.68%)
Oct 02, 2024 7.840 7.840 7.660 7.730 21,990 -0.11(-1.40%)
Oct 01, 2024 8.030 8.040 7.750 7.840 39,300 -0.20(-2.49%)
Sep 30, 2024 8.070 8.157 7.910 8.040 60,484 -0.11(-1.35%)
Sep 27, 2024 8.070 8.150 8.040 8.150 15,770 +0.15(+1.88%)
Sep 26, 2024 8.090 8.190 7.950 8.000 49,500 -0.09(-1.11%)
Sep 25, 2024 8.240 8.240 8.000 8.090 28,383 -0.10(-1.22%)
Sep 24, 2024 8.150 8.240 8.080 8.190 24,023 -0.05(-0.61%)
Sep 23, 2024 8.250 8.380 8.108 8.240 93,687 -0.10(-1.20%)
Sep 20, 2024 7.630 8.450 7.590 8.340 400,114 +0.84(+11.20%)
Sep 19, 2024 7.460 7.550 7.450 7.500 19,075 +0.13(+1.76%)
Sep 18, 2024 7.520 7.550 7.310 7.370 14,610 -0.22(-2.90%)
Sep 17, 2024 7.600 7.680 7.330 7.590 28,844 +0.08(+1.07%)
Sep 16, 2024 7.550 7.550 7.420 7.510 30,610 -0.03(-0.40%)
Sep 13, 2024 7.450 7.550 7.395 7.540 38,947 +0.11(+1.48%)
Sep 12, 2024 7.380 7.450 7.290 7.430 14,484 -0.01(-0.13%)
Sep 11, 2024 7.260 7.530 7.260 7.440 23,996 +0.11(+1.50%)
Sep 10, 2024 7.230 7.379 7.185 7.330 58,497 +0.16(+2.23%)
Sep 09, 2024 7.470 7.500 7.120 7.170 207,969 -0.36(-4.78%)
Sep 06, 2024 7.610 7.610 7.500 7.530 24,838 -0.09(-1.18%)
Sep 05, 2024 7.570 7.640 7.540 7.620 18,446 +0.00(+0.00%)
Sep 04, 2024 7.430 7.630 7.420 7.620 32,916 +0.18(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.