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 )

9.810 +0.110 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.800 10.00 9.780 9.810 110,327 +0.07(+0.67%)
Dec 19, 2024 9.800 9.845 9.680 9.745 67,112 +0.03(+0.36%)
Dec 18, 2024 9.830 10.06 9.597 9.710 248,582 -0.33(-3.29%)
Dec 17, 2024 10.13 10.23 9.920 10.04 127,841 -0.29(-2.81%)
Dec 16, 2024 10.17 10.45 10.16 10.33 175,705 +0.03(+0.29%)
Dec 13, 2024 9.990 10.39 9.900 10.30 303,228 +0.45(+4.57%)
Dec 12, 2024 9.980 10.04 9.810 9.850 156,558 -0.16(-1.60%)
Dec 11, 2024 10.01 10.18 9.910 10.01 191,383 -0.07(-0.69%)
Dec 10, 2024 10.17 10.21 10.05 10.08 251,189 -0.21(-2.04%)
Dec 09, 2024 10.01 10.47 9.968 10.29 276,769 +0.39(+3.94%)
Dec 06, 2024 10.01 10.07 9.810 9.900 190,801 -0.19(-1.88%)
Dec 05, 2024 10.04 10.30 10.00 10.09 205,703 +0.06(+0.60%)
Dec 04, 2024 10.10 10.24 9.940 10.03 315,001 -0.32(-3.09%)
Dec 03, 2024 9.840 10.45 9.760 10.35 498,203 +0.40(+4.02%)
Dec 02, 2024 9.620 10.06 9.540 9.950 330,017 +0.15(+1.53%)
Nov 29, 2024 9.840 9.910 9.780 9.800 70,448 -0.04(-0.41%)
Nov 27, 2024 10.03 10.07 9.840 9.840 136,972 -0.36(-3.53%)
Nov 26, 2024 9.850 10.30 9.802 10.20 173,620 +0.41(+4.19%)
Nov 25, 2024 9.940 9.970 9.630 9.790 359,344 -0.18(-1.81%)
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 9.700 307,391 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.