Nixxy Inc. (NIXX)
NASDAQ: NIXX
· Real-Time Price · USD
1.58
-0.06 (-3.66%)
At close: Sep 05, 2025, 3:59 PM
1.65
4.43%
After-hours: Sep 05, 2025, 07:18 PM EDT
NIXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.66% | 68,355 |
| Sep 4, 2025 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | 2.50% | 166,500 |
| Sep 3, 2025 | 1.64 | 1.70 | 1.58 | 1.60 | 1.60 | -3.61% | 103,038 |
| Sep 2, 2025 | 1.71 | 1.75 | 1.61 | 1.66 | 1.66 | -2.35% | 137,607 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.68 | 1.70 | 1.70 | -6.08% | 171,900 |
| Aug 28, 2025 | 1.63 | 1.89 | 1.63 | 1.81 | 1.81 | 13.84% | 704,500 |
| Aug 27, 2025 | 1.55 | 1.65 | 1.54 | 1.59 | 1.59 | 3.92% | 179,224 |
| Aug 26, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 152,329 |
| Aug 25, 2025 | 1.57 | 1.63 | 1.44 | 1.46 | 1.46 | -7.01% | 187,900 |
| Aug 22, 2025 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 3.29% | 128,209 |
| Aug 21, 2025 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 92,500 |
| Aug 20, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 83,000 |
| Aug 19, 2025 | 1.60 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 85,200 |
| Aug 18, 2025 | 1.67 | 1.69 | 1.51 | 1.58 | 1.58 | -4.24% | 154,600 |
| Aug 15, 2025 | 1.72 | 1.80 | 1.65 | 1.65 | 1.65 | -6.78% | 192,705 |
| Aug 14, 2025 | 1.86 | 1.88 | 1.66 | 1.77 | 1.77 | -4.32% | 166,634 |
| Aug 13, 2025 | 1.96 | 2.03 | 1.81 | 1.85 | 1.85 | -2.12% | 442,900 |
| Aug 12, 2025 | 1.78 | 1.93 | 1.76 | 1.89 | 1.89 | 8.62% | 207,379 |
| Aug 11, 2025 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | 0.58% | 94,510 |
| Aug 8, 2025 | 1.75 | 1.81 | 1.73 | 1.73 | 1.73 | -0.57% | 45,849 |