Nexxen International Ltd. (NEXN)
7.17
-0.28 (-3.76%)
At close: Mar 18, 2025, 3:59 PM
7.76
8.27%
Pre-market: Mar 19, 2025, 05:58 AM EDT
NEXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 7.45 | 7.61 | 7.13 | 7.16 | -0.29 | -3.89% | 224,853 |
| Mar 17, 2025 | 7.50 | 7.75 | 7.28 | 7.45 | 0.12 | 1.64% | 655,339 |
| Mar 14, 2025 | 7.50 | 7.60 | 7.14 | 7.33 | -0.25 | -3.30% | 998,447 |
| Mar 13, 2025 | 7.82 | 8.24 | 7.53 | 7.58 | -0.24 | -3.07% | 314,124 |
| Mar 12, 2025 | 8.24 | 8.45 | 7.75 | 7.82 | -0.41 | -4.98% | 510,230 |
| Mar 11, 2025 | 8.27 | 8.52 | 8.14 | 8.23 | 0.01 | 0.12% | 306,800 |
| Mar 10, 2025 | 8.54 | 8.67 | 8.17 | 8.22 | -0.56 | -6.38% | 453,700 |
| Mar 7, 2025 | 8.51 | 9.05 | 8.51 | 8.78 | -0.24 | -2.66% | 414,100 |
| Mar 6, 2025 | 9.15 | 9.90 | 9.00 | 9.02 | -0.48 | -5.05% | 364,800 |
| Mar 5, 2025 | 8.49 | 9.65 | 7.79 | 9.50 | 2.08 | 28.03% | 911,238 |
| Mar 4, 2025 | 7.29 | 7.62 | 6.93 | 7.42 | 0.02 | 0.27% | 530,300 |
| Mar 3, 2025 | 8.06 | 8.06 | 7.30 | 7.40 | -0.75 | -9.20% | 709,100 |
| Feb 28, 2025 | 8.30 | 8.30 | 7.92 | 8.15 | -0.15 | -1.81% | 241,933 |
| Feb 27, 2025 | 8.37 | 8.45 | 8.02 | 8.30 | -0.08 | -0.95% | 468,915 |
| Feb 26, 2025 | 8.18 | 8.45 | 8.18 | 8.38 | 0.12 | 1.45% | 465,023 |
| Feb 25, 2025 | 8.40 | 8.43 | 7.94 | 8.26 | -0.25 | -2.94% | 621,200 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.18 | 8.51 | -0.43 | -4.81% | 2,153,600 |
| Feb 21, 2025 | 9.03 | 9.34 | 8.91 | 8.94 | -0.22 | -2.40% | 549,898 |
| Feb 20, 2025 | 9.73 | 9.93 | 9.06 | 9.16 | -0.83 | -8.31% | 453,227 |
| Feb 19, 2025 | 10.10 | 10.49 | 9.97 | 9.99 | -0.50 | -4.77% | 184,838 |
| Feb 18, 2025 | 10.97 | 11.00 | 10.23 | 10.49 | 0.19 | 1.84% | 182,100 |
| Feb 14, 2025 | 10.05 | 10.50 | 10.05 | 10.30 | 0.17 | 1.68% | 164,821 |
| Feb 13, 2025 | 9.97 | 10.14 | 9.90 | 10.13 | 0.13 | 1.30% | 67,916 |
| Feb 12, 2025 | 9.93 | 10.03 | 9.84 | 10.00 | 0.11 | 1.11% | 49,946 |
| Feb 11, 2025 | 9.71 | 9.97 | 9.69 | 9.89 | 0.19 | 1.96% | 79,134 |
| Feb 10, 2025 | 9.45 | 9.78 | 9.45 | 9.70 | 0.30 | 3.19% | 107,915 |
| Feb 7, 2025 | 9.49 | 9.70 | 9.33 | 9.40 | -0.13 | -1.36% | 118,317 |
| Feb 6, 2025 | 9.39 | 9.59 | 9.28 | 9.53 | -0.23 | -2.36% | 213,900 |
| Feb 5, 2025 | 9.75 | 9.85 | 9.62 | 9.76 | 0.01 | 0.10% | 127,900 |
| Feb 4, 2025 | 9.70 | 9.82 | 9.64 | 9.75 | 0.08 | 0.83% | 47,144 |
| Feb 3, 2025 | 9.42 | 9.87 | 9.42 | 9.67 | 0.09 | 0.94% | 108,231 |
| Jan 31, 2025 | 9.70 | 9.82 | 9.54 | 9.58 | -0.21 | -2.15% | 101,128 |
| Jan 30, 2025 | 9.71 | 9.95 | 9.67 | 9.79 | 0.16 | 1.66% | 76,400 |
| Jan 29, 2025 | 9.64 | 9.77 | 9.59 | 9.63 | -0.12 | -1.23% | 82,132 |
| Jan 28, 2025 | 9.67 | 9.79 | 9.54 | 9.75 | 0.49 | 5.29% | 150,268 |
| Jan 27, 2025 | 9.42 | 9.53 | 9.21 | 9.26 | -0.11 | -1.17% | 186,924 |
| Jan 24, 2025 | 9.66 | 9.77 | 9.36 | 9.37 | -0.66 | -6.58% | 173,545 |
| Jan 23, 2025 | 9.92 | 10.05 | 9.87 | 10.03 | 0.14 | 1.42% | 45,019 |
| Jan 22, 2025 | 9.93 | 9.99 | 9.88 | 9.89 | 0.01 | 0.10% | 70,800 |
| Jan 21, 2025 | 9.94 | 10.03 | 9.80 | 9.88 | -0.38 | -3.70% | 153,733 |
| Jan 17, 2025 | 10.04 | 10.26 | 9.95 | 10.26 | 0.41 | 4.16% | 99,800 |
| Jan 16, 2025 | 9.97 | 10.04 | 9.84 | 9.85 | -0.14 | -1.40% | 78,808 |
| Jan 15, 2025 | 9.96 | 10.15 | 9.96 | 9.99 | 0.19 | 1.94% | 169,639 |
| Jan 14, 2025 | 9.50 | 9.89 | 9.48 | 9.80 | 0.26 | 2.73% | 105,000 |
| Jan 13, 2025 | 9.66 | 9.67 | 9.46 | 9.54 | -0.35 | -3.54% | 96,221 |
| Jan 10, 2025 | 9.91 | 9.96 | 9.68 | 9.89 | -0.36 | -3.51% | 146,623 |
| Jan 8, 2025 | 10.49 | 10.51 | 10.15 | 10.25 | -0.49 | -4.56% | 113,016 |
| Jan 7, 2025 | 10.76 | 10.94 | 10.60 | 10.74 | 0.00 | 0.00% | 230,121 |
| Jan 6, 2025 | 10.35 | 10.93 | 10.33 | 10.74 | 0.35 | 3.37% | 226,323 |
| Jan 3, 2025 | 9.95 | 10.49 | 9.92 | 10.39 | 0.48 | 4.84% | 261,730 |