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

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

1.830 +0.100 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 1.680 1.840 1.670 1.830 259,686 +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%)
Mar 03, 2025 1.760 1.920 1.540 1.750 4,705,381 +0.14(+8.70%)
Feb 28, 2025 1.710 1.800 1.580 1.610 4,082,204 -0.10(-5.85%)
Feb 27, 2025 2.340 2.560 1.650 1.710 63,407,568 +0.13(+8.23%)
Feb 26, 2025 1.680 1.690 1.350 1.580 12,306,978 +0.10(+6.76%)
Feb 25, 2025 1.830 1.830 1.400 1.480 1,337,422 -0.33(-18.23%)
Feb 24, 2025 1.960 2.740 1.800 1.810 7,811,504 -0.15(-7.65%)
Feb 21, 2025 2.600 2.749 1.910 1.960 363,082 -0.57(-22.53%)
Feb 20, 2025 2.550 2.676 2.450 2.530 222,659 -0.02(-0.78%)
Feb 19, 2025 2.690 2.918 2.540 2.550 255,056 -0.06(-2.30%)
Feb 18, 2025 2.790 2.810 2.600 2.610 80,280 -0.14(-5.09%)
Feb 14, 2025 2.750 2.800 2.650 2.750 45,909 +0.02(+0.73%)
Feb 13, 2025 2.620 2.750 2.500 2.730 52,510 +0.15(+5.81%)
Feb 12, 2025 2.700 2.795 2.533 2.580 59,181 -0.10(-3.73%)
Feb 11, 2025 2.720 2.730 2.410 2.680 106,239 +0.00(+0.00%)
Feb 10, 2025 2.170 2.810 2.170 2.680 388,772 +0.51(+23.50%)
Feb 07, 2025 1.950 2.250 1.950 2.170 233,533 +0.24(+12.44%)
Feb 06, 2025 2.120 2.300 1.801 1.930 504,281 -0.28(-12.87%)
Feb 05, 2025 2.440 2.447 2.120 2.215 289,891 -0.19(-7.71%)
Feb 04, 2025 2.470 2.555 2.330 2.400 161,720 -0.10(-4.00%)
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.