Nixxy, Inc. (NIXX) NASDAQ

0.95

-0.0799(-7.76%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.02	0.95	0.95	1.04	0.84	2.21M
April 01, 2026	1.06	1.03	1.03	1.07	1.02	550,283
March 31, 2026	1.03	1.07	1.07	1.08	1.03	482,887
March 30, 2026	1.16	1.03	1.03	1.16	1.01	895,995
March 27, 2026	1.06	1.15	1.15	1.17	1.03	651,449
March 26, 2026	1.16	1.08	1.08	1.17	1.03	1.19M
March 25, 2026	1.11	1.19	1.19	1.19	1.05	1.77M
March 24, 2026	0.81	1.08	1.08	1.11	0.81	5.87M
March 23, 2026	0.84	0.81	0.81	0.84	0.77	776,771
March 20, 2026	0.82	0.8	0.8	0.88	0.75	1.73M
March 19, 2026	0.72	0.79	0.79	0.8	0.67	2.76M
March 18, 2026	0.71	0.67	0.67	0.73	0.65	634,681
March 17, 2026	0.77	0.72	0.72	0.78	0.64	1.55M
March 16, 2026	0.58	0.68	0.68	0.74	0.57	2.17M
March 13, 2026	0.56	0.57	0.57	0.58	0.55	236,602
March 12, 2026	0.57	0.57	0.57	0.58	0.55	282,138
March 11, 2026	0.54	0.57	0.57	0.57	0.54	178,149
March 10, 2026	0.51	0.54	0.54	0.57	0.51	425,771
March 09, 2026	0.54	0.52	0.52	0.54	0.5	312,270
March 06, 2026	0.51	0.52	0.52	0.54	0.51	312,160
March 05, 2026	0.52	0.52	0.52	0.55	0.5	368,300
March 04, 2026	0.52	0.52	0.52	0.56	0.52	326,433
March 03, 2026	0.53	0.53	0.53	0.55	0.51	296,423
March 02, 2026	0.58	0.53	0.53	0.58	0.53	314,842
February 27, 2026	0.59	0.54	0.54	0.59	0.54	487,317
February 26, 2026	0.56	0.6	0.6	0.63	0.55	652,700
February 25, 2026	0.55	0.56	0.56	0.57	0.53	463,500
February 24, 2026	0.5	0.53	0.53	0.56	0.5	448,645
February 23, 2026	0.52	0.51	0.51	0.53	0.5	235,334
February 20, 2026	0.52	0.52	0	0.55	0.51	587,193
February 19, 2026	0.54	0.53	0	0.56	0.51	393,900
February 18, 2026	0.53	0.57	0	0.61	0.53	520,000
February 17, 2026	0.53	0.52	0	0.54	0.47	478,100
February 13, 2026	0.51	0.53	0	0.56	0.51	370,440
February 12, 2026	0.55	0.52	0	0.58	0.5	543,200
February 11, 2026	0.61	0.57	0	0.61	0.55	703,100
February 10, 2026	0.56	0.59	0	0.63	0.55	1.35M
February 09, 2026	0.54	0.55	0	0.58	0.52	544,713
February 06, 2026	0.5	0.54	0	0.59	0.5	1.02M
February 05, 2026	0.53	0.49	0	0.56	0.48	718,905
February 04, 2026	0.57	0.55	0	0.58	0.5	732,128
February 03, 2026	0.64	0.57	0	0.64	0.54	1.3M
February 02, 2026	0.7	0.63	0	0.72	0.6	823,900
January 30, 2026	0.82	0.72	0	0.85	0.66	1.48M
January 29, 2026	0.88	0.81	0	0.9	0.78	1.05M
January 28, 2026	0.92	0.89	0	0.94	0.89	336,500
January 27, 2026	0.92	0.92	0	0.94	0.87	561,500
January 26, 2026	0.98	0.92	0	0.99	0.9	314,800
January 23, 2026	0.99	0.98	0	1.08	0.96	614,500
January 22, 2026	0.91	0.99	0	1.03	0.91	496,107
January 21, 2026	0.89	0.94	0	0.95	0.87	413,400
January 20, 2026	0.88	0.89	0	0.97	0.84	501,020
January 16, 2026	0.92	0.9	0	0.93	0.89	166,400
January 15, 2026	0.96	0.92	0	0.97	0.91	219,338
January 14, 2026	0.94	0.96	0	0.99	0.92	488,800
January 13, 2026	0.89	0.93	0	0.95	0.86	497,144
January 12, 2026	0.95	0.87	0	0.95	0.85	1.29M
January 09, 2026	0.96	0.95	0	0.99	0.91	483,224
January 08, 2026	1.01	0.95	0	1.03	0.94	506,800
January 07, 2026	1.05	0.98	0	1.07	0.97	561,321