Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEXXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 5.79 | -0.25 | -4.14% | 5.79 | 5.79 | 5.79 | 428 |
| Jun 24 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| Jun 21 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| Jun 20 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| Jun 18 2024 | 6.04 | -0.44 | -6.79% | 6.04 | 6.04 | 6.04 | 2,099 |
| Jun 17 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Jun 14 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Jun 13 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Jun 12 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Jun 11 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0 |
| Jun 10 2024 | 6.48 | -0.28 | -4.07% | 6.48 | 6.48 | 6.48 | 200 |
| Jun 07 2024 | 6.755 | 0.00 | 0.00% | 6.755 | 6.755 | 6.755 | 4 |
| Jun 06 2024 | 6.755 | 0.05 | 0.82% | 6.755 | 6.755 | 6.755 | 139 |
| Jun 05 2024 | 6.70 | 0.14 | 2.13% | 6.70 | 6.70 | 6.70 | 139 |
| Jun 04 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| Jun 03 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 31 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 30 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 29 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 28 2024 | 6.56 | -0.36 | -5.13% | 6.58 | 6.58 | 6.56 | 669 |
| May 24 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 23 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 22 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 21 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 20 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 17 2024 | 6.915 | 0.00 | 0.00% | 6.915 | 6.915 | 6.915 | 0 |
| May 16 2024 | 6.915 | -0.07 | -0.93% | 6.915 | 6.915 | 6.915 | 204 |
| May 15 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0 |
| May 14 2024 | 6.98 | 0.23 | 3.33% | 6.98 | 6.98 | 6.98 | 323 |
| May 13 2024 | 6.755 | 0.00 | 0.00% | 6.755 | 6.755 | 6.755 | 0 |
| May 10 2024 | 6.755 | 0.69 | 11.29% | 6.755 | 6.755 | 6.755 | 454 |
| May 09 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| May 08 2024 | 6.07 | 0.06 | 1.00% | 6.09 | 6.09 | 6.07 | 310 |
| May 07 2024 | 6.01 | 0.05 | 0.84% | 5.73 | 6.01 | 5.73 | 274 |
| May 06 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| May 03 2024 | 5.96 | 0.31 | 5.49% | 5.95 | 5.96 | 5.95 | 3,083 |
| May 02 2024 | 5.65 | -0.06 | -0.96% | 5.65 | 5.65 | 5.65 | 177 |
| May 01 2024 | 5.705 | 0.00 | 0.00% | 5.705 | 5.705 | 5.705 | 0 |
| Apr 30 2024 | 5.705 | 0.00 | 0.00% | 5.705 | 5.705 | 5.705 | 121 |
| Apr 29 2024 | 5.705 | 0.00 | 0.00% | 5.705 | 5.705 | 5.705 | 0 |
| Apr 26 2024 | 5.705 | 0.00 | 0.00% | 5.705 | 5.705 | 5.705 | 0 |
| Apr 25 2024 | 5.705 | -0.07 | -1.13% | 5.705 | 5.705 | 5.705 | 325 |
| Apr 24 2024 | 5.77 | 0.02 | 0.35% | 5.77 | 5.77 | 5.77 | 269 |
| Apr 23 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 22 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 19 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 18 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 17 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 16 2024 | 5.75 | 0.11 | 1.95% | 5.75 | 5.75 | 5.75 | 251 |
| Apr 15 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0 |
| Apr 12 2024 | 5.64 | -0.38 | -6.37% | 5.64 | 5.64 | 5.64 | 182 |
| Apr 11 2024 | 6.024 | -0.06 | -1.00% | 6.024 | 6.024 | 6.024 | 558 |
| Apr 10 2024 | 6.085 | 0.00 | 0.00% | 6.085 | 6.085 | 6.085 | 0 |
| Apr 09 2024 | 6.085 | 0.00 | 0.00% | 6.085 | 6.085 | 6.085 | 0 |
| Apr 08 2024 | 6.085 | -0.07 | -1.06% | 6.11 | 6.11 | 6.085 | 1,063 |
| Apr 05 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0 |
| Apr 04 2024 | 6.15 | -0.04 | -0.57% | 6.15 | 6.15 | 6.15 | 5,864 |
| Apr 03 2024 | 6.185 | -0.32 | -4.85% | 6.235 | 6.235 | 6.145 | 5,074 |
| Apr 02 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Apr 01 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Mar 28 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
