Nexxen International Ltd. (NEXN)
NASDAQ: NEXN
· Real-Time Price · USD
9.88
0.14 (1.44%)
At close: Sep 05, 2025, 3:59 PM
9.88
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
NEXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.89 | 10.00 | 9.73 | 9.88 | 9.88 | 1.44% | 192,699 |
| Sep 4, 2025 | 9.69 | 9.81 | 9.58 | 9.74 | 9.74 | 0.52% | 251,143 |
| Sep 3, 2025 | 9.92 | 9.98 | 9.66 | 9.69 | 9.69 | -1.72% | 529,333 |
| Sep 2, 2025 | 9.94 | 9.94 | 9.61 | 9.86 | 9.86 | -1.69% | 423,743 |
| Aug 29, 2025 | 9.85 | 10.09 | 9.83 | 10.03 | 10.03 | 1.93% | 283,036 |
| Aug 28, 2025 | 9.74 | 9.97 | 9.74 | 9.84 | 9.84 | -0.20% | 206,630 |
| Aug 27, 2025 | 9.78 | 9.94 | 9.69 | 9.86 | 9.86 | 0.00% | 446,843 |
| Aug 26, 2025 | 10.01 | 10.03 | 9.84 | 9.86 | 9.86 | -2.09% | 215,825 |
| Aug 25, 2025 | 10.17 | 10.34 | 10.03 | 10.07 | 10.07 | -0.98% | 300,601 |
| Aug 22, 2025 | 9.52 | 10.25 | 9.52 | 10.17 | 10.17 | 6.16% | 346,200 |
| Aug 21, 2025 | 9.12 | 9.59 | 9.12 | 9.58 | 9.58 | 4.02% | 273,000 |
| Aug 20, 2025 | 9.36 | 9.41 | 9.07 | 9.21 | 9.21 | -0.22% | 328,847 |
| Aug 19, 2025 | 9.60 | 9.64 | 9.10 | 9.23 | 9.23 | -4.15% | 332,044 |
| Aug 18, 2025 | 9.50 | 9.71 | 9.35 | 9.63 | 9.63 | 0.84% | 270,200 |
| Aug 15, 2025 | 9.75 | 9.89 | 9.46 | 9.55 | 9.55 | 2.36% | 551,646 |
| Aug 14, 2025 | 9.77 | 9.98 | 9.32 | 9.33 | 9.33 | -5.76% | 440,300 |
| Aug 13, 2025 | 10.01 | 10.65 | 9.71 | 9.90 | 9.90 | 1.64% | 604,442 |
| Aug 12, 2025 | 9.24 | 9.82 | 9.10 | 9.74 | 9.74 | 5.98% | 555,432 |
| Aug 11, 2025 | 9.60 | 9.77 | 9.13 | 9.19 | 9.19 | -4.77% | 322,600 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.62 | 9.65 | 9.65 | -2.53% | 390,904 |