Nixxy Inc. (NIXX)
4.28
0.24 (5.94%)
At close: Jan 15, 2025, 11:35 AM
NIXX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.40 | 4.95 | 3.96 | 4.08 | -0.32 | -7.27% | 262,006 |
| Jan 13, 2025 | 5.25 | 5.25 | 4.28 | 4.40 | -0.80 | -15.38% | 182,648 |
| Jan 10, 2025 | 5.35 | 5.67 | 5.09 | 5.20 | -0.25 | -4.59% | 204,300 |
| Jan 8, 2025 | 5.75 | 5.94 | 5.30 | 5.45 | -0.38 | -6.52% | 150,600 |
| Jan 7, 2025 | 6.25 | 6.25 | 5.45 | 5.83 | -0.13 | -2.18% | 376,100 |
| Jan 6, 2025 | 6.22 | 6.22 | 5.72 | 5.96 | -0.12 | -1.97% | 204,100 |
| Jan 3, 2025 | 5.35 | 6.14 | 5.24 | 6.08 | 0.73 | 13.64% | 329,543 |
| Jan 2, 2025 | 5.44 | 5.67 | 5.27 | 5.35 | 0.09 | 1.71% | 237,726 |
| Dec 31, 2024 | 4.59 | 5.44 | 4.44 | 5.26 | 0.61 | 13.12% | 215,627 |
| Dec 30, 2024 | 4.30 | 4.66 | 4.00 | 4.65 | 0.31 | 7.14% | 225,620 |
| Dec 27, 2024 | 5.20 | 5.20 | 4.20 | 4.34 | -0.82 | -15.89% | 414,501 |
| Dec 26, 2024 | 5.26 | 5.36 | 5.08 | 5.16 | -0.12 | -2.27% | 70,700 |
| Dec 24, 2024 | 5.35 | 5.35 | 4.96 | 5.28 | -0.05 | -0.94% | 193,300 |
| Dec 23, 2024 | 4.62 | 5.39 | 4.50 | 5.33 | 0.68 | 14.62% | 297,100 |
| Dec 20, 2024 | 4.17 | 4.93 | 4.17 | 4.65 | 0.32 | 7.39% | 553,238 |
| Dec 19, 2024 | 4.67 | 4.98 | 4.06 | 4.33 | -0.32 | -6.88% | 284,848 |
| Dec 18, 2024 | 5.46 | 5.60 | 3.59 | 4.65 | -1.09 | -18.99% | 1,017,307 |
| Dec 17, 2024 | 5.60 | 5.99 | 5.30 | 5.74 | 0.17 | 3.05% | 339,543 |
| Dec 16, 2024 | 5.79 | 6.04 | 5.38 | 5.57 | -0.23 | -3.97% | 316,200 |
| Dec 13, 2024 | 5.55 | 6.12 | 5.34 | 5.80 | 0.46 | 8.61% | 747,047 |
| Dec 12, 2024 | 4.40 | 5.44 | 4.20 | 5.34 | 0.95 | 21.64% | 743,700 |
| Dec 11, 2024 | 4.68 | 4.68 | 3.40 | 4.39 | -0.25 | -5.39% | 774,100 |
| Dec 10, 2024 | 4.71 | 4.91 | 4.58 | 4.64 | -0.07 | -1.49% | 229,700 |
| Dec 9, 2024 | 4.57 | 4.80 | 4.13 | 4.71 | 0.30 | 6.80% | 312,907 |
| Dec 6, 2024 | 4.34 | 4.60 | 4.05 | 4.41 | 0.23 | 5.50% | 514,844 |
| Dec 5, 2024 | 3.38 | 4.39 | 3.06 | 4.18 | 0.76 | 22.22% | 1,400,627 |
| Dec 4, 2024 | 2.92 | 3.58 | 2.82 | 3.42 | 0.57 | 20.00% | 798,500 |
| Dec 3, 2024 | 2.69 | 2.92 | 2.60 | 2.85 | 0.23 | 8.78% | 248,000 |
| Dec 2, 2024 | 2.60 | 2.71 | 2.54 | 2.62 | 0.08 | 3.15% | 224,140 |
| Nov 29, 2024 | 2.53 | 2.61 | 2.40 | 2.54 | 0.06 | 2.42% | 71,812 |
| Nov 27, 2024 | 2.52 | 2.65 | 2.44 | 2.48 | -0.02 | -0.80% | 164,217 |
| Nov 26, 2024 | 2.61 | 2.68 | 2.50 | 2.50 | -0.11 | -4.21% | 200,235 |
| Nov 25, 2024 | 2.78 | 2.90 | 2.59 | 2.61 | -0.09 | -3.33% | 343,100 |
| Nov 22, 2024 | 2.78 | 2.91 | 2.67 | 2.70 | -0.21 | -7.22% | 248,600 |
| Nov 21, 2024 | 2.57 | 2.99 | 2.45 | 2.91 | 0.28 | 10.65% | 411,347 |
| Nov 20, 2024 | 2.55 | 2.71 | 2.53 | 2.63 | 0.10 | 3.95% | 231,400 |
| Nov 19, 2024 | 2.56 | 2.73 | 2.53 | 2.53 | -0.07 | -2.69% | 192,896 |
| Nov 18, 2024 | 2.61 | 2.79 | 2.57 | 2.60 | 0.01 | 0.39% | 336,804 |
| Nov 15, 2024 | 2.70 | 3.05 | 2.56 | 2.59 | -0.20 | -7.17% | 509,200 |
| Nov 14, 2024 | 2.50 | 2.85 | 2.50 | 2.79 | 0.22 | 8.56% | 324,300 |
| Nov 13, 2024 | 2.63 | 2.67 | 2.50 | 2.57 | -0.06 | -2.28% | 383,845 |
| Nov 12, 2024 | 2.71 | 2.91 | 2.62 | 2.63 | -0.08 | -2.95% | 196,497 |
| Nov 11, 2024 | 2.86 | 2.88 | 2.55 | 2.71 | -0.14 | -4.91% | 309,600 |
| Nov 8, 2024 | 2.83 | 2.90 | 2.68 | 2.85 | 0.00 | 0.00% | 236,300 |
| Nov 7, 2024 | 2.77 | 2.96 | 2.77 | 2.85 | 0.10 | 3.64% | 153,988 |
| Nov 6, 2024 | 2.91 | 3.10 | 2.72 | 2.75 | -0.20 | -6.78% | 270,742 |
| Nov 5, 2024 | 3.04 | 3.15 | 2.93 | 2.95 | -0.05 | -1.67% | 242,200 |
| Nov 4, 2024 | 2.90 | 3.03 | 2.84 | 3.00 | 0.09 | 3.09% | 152,403 |
| Nov 1, 2024 | 2.83 | 2.98 | 2.78 | 2.91 | 0.01 | 0.34% | 690,248 |
| Oct 31, 2024 | 2.75 | 3.02 | 2.68 | 2.90 | 0.15 | 5.45% | 441,433 |