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

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

4.650 +0.320 (+7.39%)
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 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%)
Nov 01, 2024 2.830 2.980 2.775 2.910 690,248 +0.01(+0.34%)
Oct 31, 2024 2.750 3.018 2.680 2.900 440,712 +0.15(+5.45%)
Oct 30, 2024 2.750 2.830 2.650 2.750 469,475 +0.05(+1.85%)
Oct 29, 2024 2.630 2.800 2.610 2.700 315,699 +0.05(+1.89%)
Oct 28, 2024 2.710 3.110 2.610 2.650 608,006 -0.05(-1.85%)
Oct 25, 2024 2.950 2.990 2.610 2.700 413,079 -0.26(-8.78%)
Oct 24, 2024 2.900 3.140 2.780 2.960 483,728 -0.04(-1.33%)
Oct 23, 2024 3.150 3.280 2.860 3.000 791,327 -0.06(-1.96%)
Oct 22, 2024 3.020 3.600 3.000 3.060 1,268,457 -0.05(-1.61%)
Oct 21, 2024 3.000 3.680 2.710 3.110 2,064,719 +0.30(+10.68%)
Oct 18, 2024 2.500 2.810 2.240 2.810 2,874,975 +0.11(+4.07%)
Oct 17, 2024 7.560 8.500 2.610 2.700 57,269,008 +0.33(+13.92%)
Oct 16, 2024 2.600 2.800 2.150 2.370 127,125 -0.27(-10.23%)
Oct 15, 2024 2.270 2.640 2.241 2.640 16,425 +0.43(+19.46%)
Oct 14, 2024 2.460 2.650 2.197 2.210 88,207 -0.30(-11.95%)
Oct 11, 2024 2.750 2.750 2.432 2.510 28,641 -0.09(-3.46%)
Oct 10, 2024 2.610 2.610 2.450 2.600 42,715 +0.00(+0.00%)
Oct 09, 2024 2.530 2.700 2.530 2.600 31,071 +0.06(+2.36%)
Oct 08, 2024 2.630 2.630 2.330 2.540 23,981 -0.02(-0.78%)
Oct 07, 2024 2.350 2.750 2.236 2.560 73,900 +0.15(+6.22%)
Oct 04, 2024 2.150 2.490 2.150 2.410 32,738 +0.21(+9.54%)
Oct 03, 2024 2.280 2.440 2.120 2.200 24,806 -0.04(-1.78%)
Oct 02, 2024 2.500 2.620 2.050 2.240 138,082 -0.26(-10.40%)
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.