NasdaqCM - Delayed Quote USD

Nixxy, Inc. (NIXX)

Compare
3.0000 -0.0600 (-1.96%)
At close: October 23 at 4:00 PM EDT
3.0401 +0.04 (+1.34%)
After hours: October 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 3.1500 3.2800 2.8600 3.0000 3.0000 790,700
Oct 22, 2024 3.0200 3.6000 3.0000 3.0600 3.0600 1,299,500
Oct 21, 2024 3.0000 3.6800 2.7100 3.1100 3.1100 2,080,000
Oct 18, 2024 2.5000 2.8100 2.2400 2.8100 2.8100 2,875,000
Oct 17, 2024 7.5600 8.5000 2.6100 2.7000 2.7000 57,329,900
Oct 16, 2024 2.6000 2.8000 2.1500 2.3700 2.3700 127,700
Oct 15, 2024 2.2700 2.6400 2.2410 2.6400 2.6400 17,500
Oct 14, 2024 2.4600 2.6500 2.1973 2.2100 2.2100 88,200
Oct 11, 2024 2.7500 2.7500 2.4319 2.5100 2.5100 28,600
Oct 10, 2024 2.6100 2.6100 2.4500 2.6000 2.6000 42,700
Oct 9, 2024 2.5300 2.7000 2.5300 2.6000 2.6000 31,400
Oct 8, 2024 2.6300 2.6300 2.3300 2.5400 2.5400 24,000
Oct 7, 2024 2.3500 2.7500 2.2359 2.5600 2.5600 73,900
Oct 4, 2024 2.1500 2.4900 2.1500 2.4100 2.4100 32,700
Oct 3, 2024 2.2800 2.4400 2.1200 2.2001 2.2001 24,800
Oct 2, 2024 2.5000 2.6200 2.0500 2.2400 2.2400 138,000
Oct 1, 2024 2.9000 5.5000 1.8600 2.5000 2.5000 928,600
Sep 30, 2024 2.5000 2.8100 2.4700 2.7400 2.7400 47,600
Sep 27, 2024 2.4328 2.5600 2.2700 2.5600 2.5600 18,500
Sep 26, 2024 2.4000 2.4400 2.2300 2.3100 2.3100 2,500
Sep 25, 2024 2.3775 2.4000 2.1843 2.4000 2.4000 5,100
Sep 24, 2024 2.2750 2.4000 2.2500 2.4000 2.4000 9,000
Sep 23, 2024 2.2100 2.3400 2.1600 2.3200 2.3200 12,500
Sep 20, 2024 2.2400 2.2500 2.1900 2.2500 2.2500 27,300
Sep 19, 2024 2.1500 2.2800 2.1400 2.2500 2.2500 25,000
Sep 18, 2024 2.0940 2.2500 2.0940 2.1500 2.1500 12,700
Sep 17, 2024 2.0800 2.2400 2.0500 2.0900 2.0900 7,100
Sep 16, 2024 2.2800 2.2800 2.0500 2.1300 2.1300 7,600
Sep 13, 2024 2.2100 2.3000 2.1000 2.2150 2.2150 4,700
Sep 12, 2024 2.2100 2.3100 2.1200 2.2450 2.2450 9,000
Sep 11, 2024 2.1900 2.3300 2.1900 2.2300 2.2300 7,000
Sep 10, 2024 2.3000 2.3250 2.1900 2.3000 2.3000 8,000
Sep 9, 2024 2.1700 2.2600 2.0500 2.2000 2.2000 12,200
Sep 6, 2024 2.1700 2.2500 2.1101 2.2000 2.2000 10,100
Sep 5, 2024 1.9900 2.2000 1.9100 2.1300 2.1300 71,200
Sep 4, 2024 1.8800 2.0500 1.7600 1.8900 1.8900 205,700
Sep 3, 2024 2.2100 2.2100 1.9100 1.9200 1.9200 48,200
Aug 30, 2024 2.0500 2.1600 2.0500 2.1000 2.1000 26,400
Aug 29, 2024 2.1400 2.2100 2.0938 2.1440 2.1440 10,300
Aug 28, 2024 2.2050 2.2050 2.0200 2.0300 2.0300 13,000
Aug 27, 2024 2.1500 2.2000 2.0700 2.1000 2.1000 13,500
Aug 26, 2024 2.0900 2.1800 2.0101 2.1300 2.1300 5,500
Aug 23, 2024 2.0100 2.1300 1.9900 2.1200 2.1200 21,900
Aug 22, 2024 2.2500 2.2500 2.0500 2.1400 2.1400 11,600
Aug 21, 2024 2.1250 2.2900 2.1000 2.1040 2.1040 67,800
Aug 20, 2024 2.0200 2.1425 1.9501 2.1020 2.1020 25,400
Aug 19, 2024 2.0500 2.0500 1.9400 1.9400 1.9400 4,700
Aug 16, 2024 1.9300 2.1000 1.9300 1.9300 1.9300 6,200
Aug 15, 2024 2.1500 2.1500 1.9600 1.9600 1.9600 9,800
Aug 14, 2024 2.1310 2.2300 1.9000 2.2200 2.2200 33,600
Aug 13, 2024 2.0400 2.2679 2.0110 2.2200 2.2200 2,900
Aug 12, 2024 2.0500 2.1800 1.9300 1.9900 1.9900 5,800
Aug 9, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 500
Aug 8, 2024 2.1050 2.3900 2.1000 2.1500 2.1500 4,900
Aug 7, 2024 2.0900 2.3000 2.0500 2.2400 2.2400 4,000
Aug 6, 2024 2.1000 2.3200 1.8300 2.1300 2.1300 8,900
Aug 5, 2024 1.9900 2.2964 1.8600 2.2600 2.2600 10,000
Aug 2, 2024 2.1700 2.4100 2.1000 2.1000 2.1000 2,300
Aug 1, 2024 2.3500 2.4700 2.1300 2.4000 2.4000 14,500
Jul 31, 2024 2.2000 2.4800 2.2000 2.3100 2.3100 11,200
Jul 30, 2024 2.4000 2.5100 2.1500 2.2900 2.2900 25,800
Jul 29, 2024 2.0999 2.5500 2.0967 2.3900 2.3900 126,800
Jul 26, 2024 2.0300 2.0900 2.0000 2.0700 2.0700 5,400
Jul 25, 2024 2.0300 2.1000 2.0000 2.0600 2.0600 10,900
Jul 24, 2024 2.0900 2.2100 2.0700 2.0700 2.0700 7,900
Jul 23, 2024 2.2468 2.2468 2.1150 2.1900 2.1900 2,000
Jul 22, 2024 2.0200 2.1491 1.9600 2.0000 2.0000 20,200
Jul 19, 2024 2.1000 2.3999 2.0001 2.0300 2.0300 48,700
Jul 18, 2024 2.0600 2.2200 2.0600 2.2000 2.2000 10,500
Jul 17, 2024 2.1800 2.1800 2.0100 2.0900 2.0900 11,900
Jul 16, 2024 1.9900 2.1800 1.9900 2.1700 2.1700 22,600
Jul 15, 2024 2.0100 2.0900 2.0100 2.0700 2.0700 7,800
Jul 12, 2024 1.7800 2.0800 1.7800 2.0600 2.0600 10,700
Jul 11, 2024 1.7700 1.8600 1.7560 1.7560 1.7560 2,300
Jul 10, 2024 1.8111 1.9000 1.7500 1.8400 1.8400 9,100
Jul 9, 2024 1.8700 1.8710 1.8100 1.8500 1.8500 2,800
Jul 8, 2024 1.8350 1.8850 1.8100 1.8100 1.8100 11,100
Jul 5, 2024 1.9420 1.9534 1.8100 1.9140 1.9140 11,800
Jul 3, 2024 1.9900 1.9900 1.9000 1.9900 1.9900 600
Jul 2, 2024 1.8400 1.8840 1.8000 1.8300 1.8300 14,200
Jul 1, 2024 2.0500 2.0900 1.8800 1.9300 1.9300 7,000
Jun 28, 2024 2.0000 2.1200 1.9001 2.1200 2.1200 11,100
Jun 27, 2024 2.0000 2.0400 1.9000 2.0000 2.0000 17,300
Jun 26, 2024 1.8600 2.0600 1.8600 1.8800 1.8800 21,900
Jun 25, 2024 1.8200 2.0100 1.8200 2.0100 2.0100 4,000
Jun 24, 2024 1.7950 1.9000 1.7500 1.8520 1.8520 15,700
Jun 21, 2024 1.8500 1.8800 1.8000 1.8000 1.8000 26,500
Jun 20, 2024 1.9700 2.0000 1.8500 1.8700 1.8700 14,500
Jun 18, 2024 2.0000 2.1333 1.9500 2.0250 2.0250 17,900
Jun 17, 2024 2.1500 2.1600 1.9900 2.0400 2.0400 19,300
Jun 14, 2024 2.1600 2.2100 2.1600 2.2100 2.2100 6,300
Jun 13, 2024 2.0600 2.4000 2.0600 2.2100 2.2100 9,400
Jun 12, 2024 2.2000 2.3000 2.1600 2.2800 2.2800 15,800
Jun 11, 2024 2.2300 2.3000 2.1100 2.1534 2.1534 28,300
Jun 10, 2024 2.1000 2.2800 2.1000 2.2600 2.2600 46,200
Jun 7, 2024 2.0700 2.1693 2.0000 2.1300 2.1300 43,900
Jun 6, 2024 2.0400 2.3399 1.9500 2.2600 2.2600 95,400
Jun 5, 2024 1.9300 2.0400 1.8500 1.9800 1.9800 21,300
Jun 4, 2024 1.6500 1.9100 1.6500 1.9000 1.9000 30,700
Jun 3, 2024 1.7100 1.8500 1.5000 1.6900 1.6900 83,000
May 31, 2024 1.6400 1.9000 1.6355 1.7800 1.7800 18,800
May 30, 2024 1.6600 1.8400 1.6100 1.7437 1.7437 6,500
May 29, 2024 1.7300 1.8400 1.7000 1.7100 1.7100 16,700
May 28, 2024 1.6900 1.8715 1.6600 1.8003 1.8003 22,400
May 24, 2024 1.7500 1.9000 1.7000 1.8500 1.8500 27,200
May 23, 2024 1.9900 1.9900 1.6900 1.7800 1.7800 32,300
May 22, 2024 2.0000 2.0000 1.8500 1.9500 1.9500 42,600
May 21, 2024 1.9900 2.1600 1.9400 2.1200 2.1200 146,700
May 20, 2024 1.9200 2.1900 1.8900 2.0900 2.0900 275,100
May 17, 2024 1.6500 2.5800 1.5750 1.8900 1.8900 3,606,800
May 16, 2024 1.4500 1.7500 1.4500 1.5538 1.5538 21,600
May 15, 2024 1.5800 1.6200 1.4664 1.5500 1.5500 5,700
May 14, 2024 1.6100 1.6200 1.5600 1.6127 1.6127 1,800
May 13, 2024 1.2600 1.6022 1.2600 1.6022 1.6022 20,800
May 10, 2024 1.7500 1.7500 1.4000 1.5600 1.5600 9,900
May 9, 2024 1.4400 1.6137 1.4000 1.4000 1.4000 2,600
May 8, 2024 1.5500 1.6100 1.5500 1.6038 1.6038 2,500
May 7, 2024 1.6500 1.6600 1.4500 1.6493 1.6493 15,700
May 6, 2024 1.6931 1.7000 1.5500 1.6500 1.6500 8,300
May 3, 2024 1.6227 1.7000 1.5600 1.5600 1.5600 5,100
May 2, 2024 1.6700 1.6999 1.4200 1.5200 1.5200 5,200
May 1, 2024 1.4500 1.5900 1.3700 1.5600 1.5600 14,000
Apr 30, 2024 1.5000 1.6200 1.4000 1.4500 1.4500 3,100
Apr 29, 2024 1.5000 1.5200 1.5000 1.5200 1.5200 800
Apr 26, 2024 1.4500 1.4900 1.3900 1.4000 1.4000 2,300
Apr 25, 2024 1.5000 1.5750 1.4000 1.4000 1.4000 10,100
Apr 24, 2024 1.5000 1.6000 1.5000 1.6000 1.6000 1,500
Apr 23, 2024 1.5000 1.6150 1.4001 1.4800 1.4800 5,400
Apr 22, 2024 1.3700 1.4999 1.3600 1.4650 1.4650 2,400
Apr 19, 2024 1.6000 1.6700 1.4000 1.4050 1.4050 13,100
Apr 18, 2024 1.6000 1.6000 1.4600 1.5444 1.5444 2,700
Apr 17, 2024 1.2501 1.5600 1.2399 1.5600 1.5600 16,600
Apr 16, 2024 1.5700 1.5700 1.2000 1.4400 1.4400 26,600
Apr 15, 2024 1.5370 1.6900 1.5000 1.6900 1.6900 6,900
Apr 12, 2024 1.5300 1.5354 1.4800 1.5099 1.5099 7,700
Apr 11, 2024 1.5700 1.5700 1.4700 1.4700 1.4700 2,000
Apr 10, 2024 1.5635 1.6000 1.5635 1.5717 1.5717 1,800
Apr 9, 2024 1.5000 1.6100 1.5000 1.6000 1.6000 1,700
Apr 8, 2024 1.5100 1.5100 1.4900 1.4970 1.4970 3,200
Apr 5, 2024 1.6000 1.6720 1.5700 1.6200 1.6200 5,400
Apr 4, 2024 1.6650 1.6900 1.5300 1.5300 1.5300 7,100
Apr 3, 2024 1.5708 1.6400 1.5300 1.6200 1.6200 3,200
Apr 2, 2024 1.6900 1.6900 1.5500 1.5501 1.5501 6,700
Apr 1, 2024 1.7123 1.7123 1.5900 1.7000 1.7000 15,200
Mar 28, 2024 1.6000 1.6800 1.6000 1.6400 1.6400 11,200
Mar 27, 2024 1.4400 1.7137 1.4100 1.6225 1.6225 13,600
Mar 26, 2024 1.4700 1.4700 1.4600 1.4600 1.4600 1,900
Mar 25, 2024 1.6400 1.6465 1.2500 1.4600 1.4600 36,400
Mar 22, 2024 1.5900 1.7999 1.5800 1.6001 1.6001 20,800
Mar 21, 2024 1.5121 1.6250 1.5121 1.6250 1.6250 4,000
Mar 20, 2024 1.5900 1.7500 1.5900 1.7200 1.7200 3,600
Mar 19, 2024 1.5000 1.6900 1.4400 1.5500 1.5500 10,600
Mar 18, 2024 1.5300 1.7499 1.5001 1.6500 1.6500 6,100
Mar 15, 2024 1.5800 1.5800 1.5401 1.5401 1.5401 1,100
Mar 14, 2024 1.5201 1.6800 1.5201 1.5700 1.5700 5,500
Mar 13, 2024 1.6600 1.7886 1.6510 1.7232 1.7232 1,100
Mar 12, 2024 1.8400 1.8400 1.5100 1.7640 1.7640 6,100
Mar 11, 2024 1.8200 1.8200 1.7006 1.7100 1.7100 4,500
Mar 8, 2024 1.7400 1.8399 1.7097 1.8000 1.8000 104,700
Mar 7, 2024 1.8400 1.8568 1.7110 1.8100 1.8100 7,000
Mar 6, 2024 1.9900 1.9900 1.8100 1.8200 1.8200 53,700
Mar 5, 2024 1.8900 2.0803 1.8900 1.9799 1.9799 13,900
Mar 4, 2024 2.2100 2.2100 1.7500 1.9500 1.9500 21,200
Mar 1, 2024 1.9200 2.1690 1.9200 2.1600 2.1600 11,200
Feb 29, 2024 1.8800 2.1357 1.8800 1.9900 1.9900 37,400
Feb 28, 2024 1.8000 2.1700 1.6701 1.9400 1.9400 86,500
Feb 27, 2024 1.6000 1.8510 1.6000 1.7950 1.7950 84,900
Feb 26, 2024 1.5700 1.9199 1.5016 1.7000 1.7000 400,700
Feb 23, 2024 1.6100 1.6510 1.3300 1.4200 1.4200 483,200
Feb 22, 2024 1.9020 1.9700 1.6400 1.6500 1.6500 40,800
Feb 21, 2024 2.0797 2.1900 1.9130 1.9350 1.9350 30,400
Feb 20, 2024 2.2500 2.2500 1.8500 1.8500 1.8500 28,500
Feb 16, 2024 2.2400 2.3300 2.1000 2.1801 2.1801 37,800
Feb 15, 2024 2.1400 2.2130 1.9100 2.1400 2.1400 113,900
Feb 14, 2024 1.9000 2.2150 1.8700 2.2100 2.2100 43,800
Feb 13, 2024 1.7600 1.8900 1.7600 1.8500 1.8500 21,200
Feb 12, 2024 1.8000 1.8990 1.7700 1.8500 1.8500 31,400
Feb 9, 2024 1.4786 1.8800 1.4250 1.7800 1.7800 35,100
Feb 8, 2024 1.4000 1.5099 1.3548 1.4000 1.4000 9,700
Feb 7, 2024 1.3600 1.3891 1.2820 1.3400 1.3400 5,200
Feb 6, 2024 1.4100 1.5300 1.2910 1.3864 1.3864 36,100
Feb 5, 2024 1.2600 1.4600 1.1201 1.3700 1.3700 38,500
Feb 2, 2024 1.3500 1.3501 1.1500 1.1800 1.1800 38,800
Feb 1, 2024 1.4500 1.5000 1.3700 1.4200 1.4200 49,800
Jan 31, 2024 1.5500 1.5900 1.5500 1.5501 1.5501 5,300
Jan 30, 2024 1.4801 1.5900 1.4800 1.5500 1.5500 6,300
Jan 29, 2024 1.5200 1.6000 1.5100 1.5100 1.5100 2,900
Jan 26, 2024 1.4600 1.6900 1.4600 1.5500 1.5500 8,800
Jan 25, 2024 1.4700 1.6991 1.4400 1.5500 1.5500 8,400
Jan 24, 2024 1.5800 1.7800 1.4500 1.4600 1.4600 16,600
Jan 23, 2024 1.4800 1.5795 1.4000 1.5722 1.5722 36,400
Jan 22, 2024 1.8100 1.8600 1.6900 1.6900 1.6900 12,800
Jan 19, 2024 1.9600 1.9800 1.8200 1.9100 1.9100 4,300
Jan 18, 2024 1.9200 1.9750 1.8600 1.8600 1.8600 6,000
Jan 17, 2024 1.9000 2.0300 1.8168 1.9900 1.9900 7,200
Jan 16, 2024 2.0800 2.1479 1.9001 1.9500 1.9500 7,200
Jan 12, 2024 2.0201 2.1873 1.8004 2.0101 2.0101 44,200
Jan 11, 2024 1.7650 2.2100 1.6000 2.1800 2.1800 60,900
Jan 10, 2024 1.6361 1.8499 1.6200 1.7900 1.7900 11,000
Jan 9, 2024 1.5961 1.8100 1.5961 1.8100 1.8100 5,300
Jan 8, 2024 1.5501 1.7953 1.5500 1.7000 1.7000 29,100
Jan 5, 2024 1.5800 1.5800 1.3607 1.5400 1.5400 22,000
Jan 4, 2024 1.3350 1.5708 1.3350 1.5600 1.5600 12,300
Jan 3, 2024 1.3500 1.3500 1.3084 1.3500 1.3500 6,600
Jan 2, 2024 1.5100 1.5550 1.3500 1.3500 1.3500 26,700
Dec 29, 2023 1.5101 1.5706 1.5100 1.5200 1.5200 11,900
Dec 28, 2023 1.4400 1.5800 1.4306 1.5800 1.5800 7,000
Dec 27, 2023 1.6100 1.6100 1.5000 1.5100 1.5100 9,900
Dec 26, 2023 1.4600 1.6040 1.4600 1.6040 1.6040 2,600
Dec 22, 2023 1.3700 1.6165 1.3700 1.4700 1.4700 7,000
Dec 21, 2023 1.4400 1.5789 1.4400 1.5700 1.5700 6,800
Dec 20, 2023 1.4100 1.5600 1.3500 1.5132 1.5132 14,400
Dec 19, 2023 1.5000 1.5000 1.3800 1.4400 1.4400 4,700
Dec 18, 2023 1.4300 1.4726 1.3750 1.4300 1.4300 10,000
Dec 15, 2023 1.4400 1.5100 1.3100 1.4000 1.4000 23,900
Dec 14, 2023 1.5300 1.5700 1.4200 1.4600 1.4600 5,600
Dec 13, 2023 1.6244 1.6700 1.3800 1.5650 1.5650 28,800
Dec 12, 2023 1.6400 1.7399 1.5300 1.5900 1.5900 13,800
Dec 11, 2023 1.6900 1.7600 1.5800 1.6750 1.6750 15,500
Dec 8, 2023 1.8100 1.8300 1.6388 1.7900 1.7900 36,200
Dec 7, 2023 1.7400 1.8500 1.5900 1.7200 1.7200 69,200
Dec 6, 2023 1.5500 1.8000 1.4400 1.6900 1.6900 61,700
Dec 5, 2023 1.4400 1.5300 1.4000 1.5000 1.5000 21,700
Dec 4, 2023 1.4326 1.5699 1.4326 1.4800 1.4800 8,700
Dec 1, 2023 1.5084 1.5688 1.3000 1.4600 1.4600 32,700
Nov 30, 2023 1.2928 1.5600 1.2928 1.4400 1.4400 9,400
Nov 29, 2023 1.4700 1.5000 1.3200 1.3801 1.3801 12,800
Nov 28, 2023 1.3643 1.4313 1.3401 1.4100 1.4100 8,200
Nov 27, 2023 1.4100 1.4200 1.2500 1.4000 1.4000 11,700
Nov 24, 2023 1.2500 1.4000 1.2328 1.2328 1.2328 2,100
Nov 22, 2023 1.4717 1.4717 1.1800 1.2600 1.2600 24,800
Nov 21, 2023 1.4300 1.4750 1.1820 1.2900 1.2900 17,200
Nov 20, 2023 1.4600 1.4600 1.4300 1.4300 1.4300 2,400
Nov 17, 2023 1.3900 1.4800 1.1547 1.4600 1.4600 8,200
Nov 16, 2023 1.4500 1.4500 1.3200 1.3700 1.3700 2,700
Nov 15, 2023 1.3800 1.4200 1.3225 1.3900 1.3900 6,500
Nov 14, 2023 1.4250 1.4400 1.3000 1.3600 1.3600 23,000
Nov 13, 2023 1.2298 1.4484 1.2255 1.4400 1.4400 37,100
Nov 10, 2023 1.0442 1.2550 1.0442 1.2550 1.2550 2,400
Nov 9, 2023 1.2900 1.2900 1.2000 1.2300 1.2300 1,500
Nov 8, 2023 1.2881 1.3500 1.1800 1.1800 1.1800 12,700
Nov 7, 2023 1.2300 1.3200 1.2300 1.3100 1.3100 10,900
Nov 6, 2023 1.3000 1.3700 1.2000 1.3200 1.3200 9,900
Nov 3, 2023 1.1880 1.3400 1.1880 1.3400 1.3400 7,500
Nov 2, 2023 1.1600 1.2500 1.1600 1.2499 1.2499 5,000
Nov 1, 2023 1.1800 1.3689 1.1628 1.2300 1.2300 26,400
Oct 31, 2023 1.3400 1.3400 1.1250 1.1400 1.1400 23,600
Oct 30, 2023 1.2200 1.3300 1.2200 1.3300 1.3300 5,600
Oct 27, 2023 1.2000 1.3700 1.1515 1.3700 1.3700 3,900
Oct 26, 2023 1.2900 1.3800 1.1300 1.1400 1.1400 21,300
Oct 25, 2023 1.2400 1.4000 1.2300 1.4000 1.4000 22,800
Oct 24, 2023 1.1400 1.6000 1.1000 1.2900 1.2900 32,800

Related Tickers