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

Nixxy, Inc. - Common Stock (NQ: NIXX )

5.840 +0.490 (+9.16%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 5.440 5.670 5.270 5.350 237,710 +0.09(+1.71%)
Dec 31, 2024 5.260 0 +0.61(+13.12%)
Dec 30, 2024 4.300 4.660 4.000 4.650 225,599 +0.32(+7.27%)
Dec 27, 2024 5.200 5.200 4.200 4.335 414,501 -0.83(-15.99%)
Dec 26, 2024 5.260 5.360 5.080 5.160 70,660 -0.12(-2.27%)
Dec 24, 2024 5.350 5.350 4.960 5.280 193,265 -0.05(-0.94%)
Dec 23, 2024 4.620 5.390 4.500 5.330 297,078 +0.68(+14.62%)
Dec 20, 2024 4.170 4.930 4.170 4.650 553,238 +0.29(+6.65%)
Dec 19, 2024 4.670 4.980 4.060 4.360 241,932 -0.29(-6.24%)
Dec 18, 2024 5.460 5.600 3.590 4.650 1,017,283 -1.09(-18.99%)
Dec 17, 2024 5.600 5.990 5.300 5.740 335,616 +0.17(+3.05%)
Dec 16, 2024 5.790 6.040 5.380 5.570 315,284 -0.23(-3.97%)
Dec 13, 2024 5.550 6.120 5.340 5.800 747,047 +0.46(+8.61%)
Dec 12, 2024 4.400 5.440 4.200 5.340 711,224 +0.95(+21.64%)
Dec 11, 2024 4.680 4.680 3.400 4.390 773,899 -0.25(-5.39%)
Dec 10, 2024 4.710 4.907 4.580 4.640 229,695 -0.07(-1.49%)
Dec 09, 2024 4.570 4.800 4.130 4.710 312,605 +0.30(+6.80%)
Dec 06, 2024 4.340 4.600 4.050 4.410 514,844 +0.23(+5.50%)
Dec 05, 2024 3.380 4.390 3.060 4.180 1,398,344 +0.76(+22.22%)
Dec 04, 2024 2.920 3.580 2.820 3.420 795,300 +0.57(+20.00%)
Dec 03, 2024 2.690 2.920 2.600 2.850 246,753 +0.23(+8.78%)
Dec 02, 2024 2.600 2.710 2.540 2.620 224,055 +0.08(+3.15%)
Nov 29, 2024 2.530 2.610 2.400 2.540 71,812 +0.06(+2.42%)
Nov 27, 2024 2.520 2.650 2.440 2.480 164,217 -0.02(-0.80%)
Nov 26, 2024 2.610 2.680 2.500 2.500 200,202 -0.11(-4.21%)
Nov 25, 2024 2.780 2.900 2.590 2.610 343,062 -0.09(-3.33%)
Nov 22, 2024 2.780 2.910 2.670 2.700 248,594 -0.21(-7.22%)
Nov 21, 2024 2.570 2.990 2.450 2.910 411,280 +0.28(+10.65%)
Nov 20, 2024 2.550 2.705 2.532 2.630 165,314 +0.10(+3.95%)
Nov 19, 2024 2.560 2.730 2.530 2.530 192,746 -0.07(-2.69%)
Nov 18, 2024 2.610 2.790 2.570 2.600 332,389 +0.01(+0.39%)
Nov 15, 2024 2.700 3.050 2.560 2.590 509,191 -0.20(-7.17%)
Nov 14, 2024 2.500 2.850 2.500 2.790 319,867 +0.22(+8.56%)
Nov 13, 2024 2.630 2.670 2.500 2.570 383,617 -0.06(-2.10%)
Nov 12, 2024 2.710 2.910 2.620 2.625 196,200 -0.08(-3.14%)
Nov 11, 2024 2.860 2.880 2.550 2.710 302,839 -0.14(-4.91%)
Nov 08, 2024 2.830 2.900 2.680 2.850 236,293 +0.00(+0.00%)
Nov 07, 2024 2.770 2.960 2.770 2.850 153,718 +0.10(+3.64%)
Nov 06, 2024 2.910 3.100 2.720 2.750 270,687 -0.20(-6.78%)
Nov 05, 2024 3.040 3.150 2.930 2.950 240,862 -0.05(-1.67%)
Nov 04, 2024 2.900 3.030 2.840 3.000 148,542 +0.09(+3.09%)
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.