Nixxy Inc (NIXX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1132 | 6.71093194214 | 1.6868 | 1.93 | 1.54 | 2374617 | 1.72749799 | CS |
| 4 | -0.25 | -12.1951219512 | 2.05 | 2.9183 | 1.35 | 5188791 | 1.71348685 | CS |
| 12 | -3.59 | -66.6048237477 | 5.39 | 6.15 | 1.35 | 2017420 | 1.97165725 | CS |
| 26 | -1.1 | -37.9310344828 | 2.9 | 8.5 | 1.35 | 1772157 | 2.32793329 | CS |
| 52 | -1.1 | -37.9310344828 | 2.9 | 8.5 | 1.35 | 1772157 | 2.32793329 | CS |
| 156 | -1.1 | -37.9310344828 | 2.9 | 8.5 | 1.35 | 1772157 | 2.32793329 | CS |
| 260 | -1.1 | -37.9310344828 | 2.9 | 8.5 | 1.35 | 1772157 | 2.32793329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.86 | -0.03 | -1.59 | 1.83 | 1.9 | 1.76 | 637611 |
| 1741217700 | 1.89 | 0.09 | 5.00 | 1.77 | 1.93 | 1.69 | 1032683 |
| 1741131300 | 1.8 | 0.05 | 2.86 | 1.77 | 1.92 | 1.6299999 | 1607448 |
| 1741044900 | 1.75 | 0.14 | 8.70 | 1.76 | 1.92 | 1.54 | 4715002 |
| 1740785700 | 1.61 | -0.1 | -5.85 | 1.71 | 1.8 | 1.58 | 4071848 |
| 1740699300 | 1.71 | 0.13 | 8.23 | 2.33 | 2.56 | 1.65 | 63518121 |
| 1740612900 | 1.58 | 0.1 | 6.76 | 1.68 | 1.69 | 1.35 | 12383866 |
| 1740526500 | 1.48 | -0.33 | -18.23 | 1.83 | 1.83 | 1.4 | 1337988 |
| 1740440100 | 1.81 | -0.15 | -7.65 | 1.96 | 2.74 | 1.8 | 7812271 |
| 1740180900 | 1.96 | -0.57 | -22.53 | 2.6 | 2.7491 | 1.91 | 362152 |
| 1740094500 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.6761 | 2.45 | 222659 |
| 1740008100 | 2.55 | -0.06 | -2.30 | 2.69 | 2.9183 | 2.54 | 255056 |
| 1739921700 | 2.61 | -0.14 | -5.09 | 2.79 | 2.81 | 2.6 | 75076 |
| 1739576100 | 2.75 | 0.02 | 0.73 | 2.75 | 2.8 | 2.65 | 45909 |
| 1739489700 | 2.73 | 0.15 | 5.81 | 2.62 | 2.75 | 2.5 | 52515 |
| 1739403300 | 2.58 | -0.1 | -3.73 | 2.7 | 2.795 | 2.5332 | 59181 |
| 1739316900 | 2.68 | 0 | 0.00 | 2.72 | 2.73 | 2.41 | 106239 |
| 1739230500 | 2.68 | 0.51 | 23.50 | 2.17 | 2.81 | 2.17 | 389352 |
| 1738971300 | 2.17 | 0.24 | 12.44 | 1.95 | 2.25 | 1.95 | 231732 |
| 1738884900 | 1.93 | -0.29 | -12.87 | 2.12 | 2.3 | 1.8008 | 504781 |
| 1738798500 | 2.215 | -0.19 | -7.71 | 2.44 | 2.4468 | 2.12 | 289894 |
| 1738712100 | 2.4 | -0.1 | -4.00 | 2.47 | 2.555 | 2.33 | 161722 |
| 1738625700 | 2.5 | -0.02 | -0.79 | 2.45 | 2.7599999 | 2.35 | 278811 |
| 1738366500 | 2.52 | -0.31 | -10.95 | 2.75 | 2.855 | 2.5099999 | 370320 |
| 1738280100 | 2.83 | -0.03 | -1.05 | 2.83 | 2.94 | 2.63 | 172509 |
| 1738193700 | 2.86 | -0.27 | -8.63 | 3.17 | 3.17 | 2.795 | 128620 |
| 1738107300 | 3.13 | -0.02 | -0.63 | 3.16 | 3.2799999 | 3.0099999 | 61272 |
| 1738020900 | 3.15 | -0.05 | -1.56 | 3.16 | 3.3763 | 2.81 | 256242 |
| 1737761700 | 3.2 | -0.93 | -22.52 | 3.41 | 3.75 | 3.0099999 | 211851 |
| 1737675300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1737588900 | 4.13 | -0.42 | -9.23 | 4.55 | 4.42 | 4.0782999 | 162879 |
| 1737502500 | 4.55 | 0.11 | 2.48 | 4.73 | 5 | 4.5 | 1009230 |
| 1737156900 | 4.44 | -0.03 | -0.67 | 4.58 | 4.6 | 4.3099999 | 103066 |
| 1737070500 | 4.47 | 0.24 | 5.67 | 4.25 | 4.6399 | 4.2 | 107714 |
| 1736984100 | 4.23 | 0.19 | 4.70 | 4.1 | 4.44 | 4.1 | 92042 |
| 1736897700 | 4.04 | -0.36 | -8.18 | 4.4 | 4.95 | 3.96 | 262193 |
| 1736811300 | 4.4 | -0.8 | -15.38 | 5.25 | 5.25 | 4.279522 | 182646 |
| 1736552100 | 5.2 | -0.25 | -4.59 | 5.35 | 5.67 | 5.09 | 204258 |
| 1736379300 | 5.45 | -0.38 | -6.52 | 5.75 | 5.94 | 5.3 | 148913 |
| 1736292900 | 5.83 | -0.13 | -2.18 | 6.25 | 6.25 | 5.45 | 374067 |
| 1736206500 | 5.96 | -0.12 | -1.97 | 6.22 | 6.22 | 5.72 | 202990 |
| 1735947300 | 6.08 | 0.73 | 13.64 | 5.35 | 6.14 | 5.235 | 327982 |
| 1735860900 | 5.35 | 0.09 | 1.71 | 5.44 | 5.67 | 5.2699999 | 237710 |
| 1735688100 | 5.26 | 0.61 | 13.12 | 4.59 | 5.44 | 4.44 | 215626 |
| 1735601700 | 4.65 | 0.32 | 7.27 | 4.3 | 4.66 | 4 | 225599 |
| 1735342500 | 4.335 | -0.83 | -15.99 | 5.2 | 5.2 | 4.2 | 414494 |
| 1735256100 | 5.16 | -0.12 | -2.27 | 5.26 | 5.36 | 5.08 | 70660 |
| 1735077840 | 5.28 | -0.05 | -0.94 | 5.35 | 5.35 | 4.96 | 193265 |
| 1734996900 | 5.33 | 0.68 | 14.62 | 4.7 | 5.39 | 4.5 | 297078 |
| 1734737700 | 4.65 | 0.32 | 7.39 | 4.17 | 4.93 | 4.17 | 553236 |
| 1734651300 | 4.33 | -0.32 | -6.88 | 4.67 | 4.98 | 4.0599999 | 284847 |
| 1734564900 | 4.65 | -1.09 | -18.99 | 5.46 | 5.6 | 3.59 | 1017283 |
| 1734478500 | 5.74 | 0.17 | 3.05 | 5.6 | 5.99 | 5.3 | 335668 |
| 1734392100 | 5.57 | -0.23 | -3.97 | 5.79 | 6.04 | 5.38 | 315284 |
| 1734132900 | 5.8 | 0.46 | 8.61 | 5.55 | 6.12 | 5.34 | 746008 |
| 1734046500 | 5.34 | 0.95 | 21.64 | 4.4 | 5.44 | 4.2 | 726594 |
| 1733960100 | 4.39 | -0.25 | -5.39 | 4.68 | 4.68 | 3.4 | 773899 |
| 1733873700 | 4.64 | -0.07 | -1.49 | 4.71 | 4.9067999 | 4.58 | 229700 |
| 1733787300 | 4.71 | 0.3 | 6.80 | 4.57 | 4.8 | 4.13 | 312605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
