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

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

2.024 -0.006 (-0.32%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 12, 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 (%)
May 09, 2025 1.830 2.120 1.830 2.030 536,945 +0.21(+11.54%)
May 08, 2025 1.710 1.860 1.680 1.820 263,756 +0.16(+9.64%)
May 07, 2025 1.660 1.688 1.510 1.660 269,826 -0.01(-0.60%)
May 06, 2025 1.800 1.970 1.670 1.670 526,439 -0.11(-6.18%)
May 05, 2025 1.830 1.985 1.770 1.780 187,291 -0.04(-2.20%)
May 02, 2025 1.710 1.850 1.710 1.820 242,358 +0.11(+6.43%)
May 01, 2025 1.690 1.750 1.650 1.710 136,532 +0.02(+1.18%)
Apr 30, 2025 1.575 1.740 1.575 1.690 107,216 +0.04(+2.42%)
Apr 29, 2025 1.660 1.720 1.630 1.650 61,336 -0.03(-1.79%)
Apr 28, 2025 1.680 1.745 1.620 1.680 76,720 -0.01(-0.59%)
Apr 25, 2025 1.620 1.736 1.610 1.690 122,653 +0.02(+1.20%)
Apr 24, 2025 1.590 1.790 1.560 1.670 242,422 +0.11(+7.05%)
Apr 23, 2025 1.570 1.636 1.520 1.560 84,928 +0.00(+0.00%)
Apr 22, 2025 1.460 1.621 1.410 1.560 129,103 +0.11(+7.59%)
Apr 21, 2025 1.430 1.478 1.400 1.450 132,589 +0.01(+0.69%)
Apr 17, 2025 1.430 1.471 1.397 1.440 43,017 +0.01(+0.70%)
Apr 16, 2025 1.430 1.500 1.355 1.430 151,173 -0.01(-0.69%)
Apr 15, 2025 1.460 1.490 1.410 1.440 101,107 -0.06(-4.00%)
Apr 14, 2025 1.590 1.600 1.431 1.500 166,684 -0.01(-0.66%)
Apr 11, 2025 1.500 1.520 1.421 1.510 94,147 +0.02(+1.34%)
Apr 10, 2025 1.500 1.540 1.470 1.490 91,200 -0.07(-4.49%)
Apr 09, 2025 1.380 1.614 1.366 1.560 289,419 +0.16(+11.43%)
Apr 08, 2025 1.680 1.699 1.360 1.400 512,509 -0.23(-14.11%)
Apr 07, 2025 1.590 1.700 1.520 1.630 237,895 -0.06(-3.55%)
Apr 04, 2025 1.670 1.720 1.590 1.690 129,633 -0.02(-1.17%)
Apr 03, 2025 1.700 1.825 1.645 1.710 239,618 -0.12(-6.56%)
Apr 02, 2025 1.680 1.840 1.670 1.830 261,961 +0.10(+5.78%)
Apr 01, 2025 1.760 1.950 1.660 1.730 284,186 -0.08(-4.42%)
Mar 31, 2025 1.820 1.880 1.780 1.810 260,880 -0.01(-0.55%)
Mar 28, 2025 2.060 2.090 1.820 1.820 634,164 -0.31(-14.55%)
Mar 27, 2025 1.970 2.190 1.930 2.130 420,186 +0.18(+9.23%)
Mar 26, 2025 2.170 2.200 1.900 1.950 552,847 -0.25(-11.36%)
Mar 25, 2025 2.220 2.330 2.160 2.200 543,683 -0.01(-0.45%)
Mar 24, 2025 2.220 2.255 2.110 2.210 316,619 -0.06(-2.64%)
Mar 21, 2025 2.190 2.290 2.160 2.270 342,660 +0.04(+1.79%)
Mar 20, 2025 2.110 2.260 2.020 2.230 729,839 +0.12(+5.69%)
Mar 19, 2025 1.940 2.120 1.890 2.110 676,915 +0.19(+9.90%)
Mar 18, 2025 1.890 1.945 1.830 1.920 392,739 -0.02(-1.03%)
Mar 17, 2025 1.820 2.070 1.820 1.940 740,463 +0.05(+2.65%)
Mar 14, 2025 1.820 1.980 1.710 1.890 849,768 +0.17(+9.88%)
Mar 13, 2025 1.740 1.790 1.700 1.720 288,085 -0.07(-3.91%)
Mar 12, 2025 1.810 1.840 1.730 1.790 349,129 -0.03(-1.65%)
Mar 11, 2025 1.690 1.850 1.620 1.820 404,923 +0.13(+7.69%)
Mar 10, 2025 1.870 1.870 1.670 1.690 550,036 -0.21(-11.05%)
Mar 07, 2025 1.870 1.930 1.760 1.900 693,428 +0.04(+2.15%)
Mar 06, 2025 1.850 1.900 1.760 1.860 637,411 -0.03(-1.59%)
Mar 05, 2025 1.770 1.930 1.690 1.890 1,029,390 +0.09(+5.00%)
Mar 04, 2025 1.770 1.920 1.630 1.800 1,600,771 +0.05(+2.86%)
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 Of Service.