Nixxy Inc. (NIXX)
NASDAQ: NIXX
· Real-Time Price · USD
1.52
-0.01 (-0.65%)
At close: Aug 21, 2025, 3:59 PM
1.54
1.32%
After-hours: Aug 21, 2025, 07:40 PM EDT
NIXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 82,959 |
| 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 |
| Aug 7, 2025 | 1.78 | 1.83 | 1.71 | 1.74 | 1.74 | -0.57% | 59,845 |
| Aug 6, 2025 | 1.84 | 1.85 | 1.72 | 1.75 | 1.75 | -4.89% | 178,600 |
| Aug 5, 2025 | 1.72 | 1.87 | 1.72 | 1.84 | 1.84 | 6.36% | 137,084 |
| Aug 4, 2025 | 1.63 | 1.74 | 1.63 | 1.73 | 1.73 | 7.45% | 92,900 |
| Aug 1, 2025 | 1.65 | 1.71 | 1.61 | 1.61 | 1.61 | -5.85% | 151,510 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -5.52% | 74,847 |
| Jul 30, 2025 | 1.73 | 1.89 | 1.73 | 1.81 | 1.81 | 7.74% | 341,100 |
| Jul 29, 2025 | 1.90 | 1.91 | 1.67 | 1.68 | 1.68 | -11.58% | 292,100 |
| Jul 28, 2025 | 1.97 | 2.01 | 1.87 | 1.90 | 1.90 | -3.06% | 77,495 |
| Jul 25, 2025 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | -0.51% | 59,800 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 117,100 |