Nexxen International Ltd. NEXN
NASDAQ · United States · Technology Services
$9.07+0.07 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.07 | +0.78% | $9.01 | $9.15 | $8.83 | 589.23K |
| 2026-09-30 | $9.00 | +0.78% | $8.93 | $9.02 | $8.66 | 578.10K |
| 2026-09-29 | $8.93 | +1.71% | $8.93 | $8.93 | $8.61 | 360.40K |
| 2026-09-28 | $8.78 | +0.92% | $8.66 | $8.78 | $8.50 | 447.70K |
| 2026-09-25 | $8.70 | -2.03% | $8.83 | $8.92 | $8.69 | 263.90K |
| 2026-09-24 | $8.88 | +2.90% | $8.63 | $8.90 | $8.51 | 382.40K |
| 2026-09-23 | $8.63 | -2.82% | $8.82 | $8.82 | $8.56 | 299.40K |
| 2026-09-22 | $8.88 | +0.11% | $9.00 | $9.10 | $8.72 | 328.00K |
| 2026-09-21 | $8.87 | +1.84% | $8.78 | $8.90 | $8.64 | 412.70K |
| 2026-09-18 | $8.71 | -3.01% | $8.98 | $8.98 | $8.65 | 642.90K |
| 2026-09-17 | $8.98 | -1.75% | $9.20 | $9.20 | $8.97 | 350.10K |
| 2026-09-16 | $9.14 | -1.19% | $9.21 | $9.28 | $8.99 | 378.50K |
| 2026-09-15 | $9.25 | -1.18% | $9.34 | $9.35 | $9.06 | 556.20K |
| 2026-09-14 | $9.36 | +2.18% | $9.27 | $9.43 | $9.17 | 741.70K |
| 2026-09-11 | $9.16 | -0.43% | $9.28 | $9.36 | $9.10 | 303.40K |
| 2026-09-10 | $9.20 | +0.33% | $9.14 | $9.27 | $9.10 | 319.40K |
| 2026-09-09 | $9.17 | -2.34% | $9.37 | $9.44 | $9.10 | 495.10K |
| 2026-09-08 | $9.39 | -1.78% | $9.49 | $9.52 | $9.22 | 416.10K |
| 2026-09-04 | $9.56 | -0.52% | $9.61 | $9.61 | $9.43 | 516.00K |
| 2026-09-03 | $9.61 | -2.44% | $9.99 | $10.10 | $9.53 | 362.60K |
| 2026-09-02 | $9.85 | +2.60% | $9.62 | $9.89 | $9.50 | 598.00K |
| 2026-09-01 | $9.60 | -1.54% | $9.74 | $9.74 | $9.51 | 633.40K |
| 2026-08-31 | $9.75 | -4.69% | $10.24 | $10.24 | $9.69 | 387.10K |
| 2026-08-28 | $10.23 | +1.09% | $10.14 | $10.35 | $9.72 | 419.30K |
| 2026-08-27 | $10.12 | +0.60% | $10.06 | $10.22 | $9.93 | 388.20K |
| 2026-08-26 | $10.06 | -1.08% | $10.17 | $10.17 | $9.74 | 589.40K |
| 2026-08-25 | $10.17 | +1.70% | $9.98 | $10.21 | $9.73 | 593.70K |
| 2026-08-24 | $10.00 | -2.72% | $10.09 | $10.37 | $9.94 | 562.80K |
| 2026-08-21 | $10.28 | +5.54% | $9.72 | $10.32 | $9.51 | 948.60K |
| 2026-08-20 | $9.74 | -3.08% | $10.06 | $10.28 | $9.70 | 501.70K |
| 2026-08-19 | $10.05 | -1.86% | $10.23 | $10.24 | $10.00 | 382.80K |
| 2026-08-18 | $10.24 | -2.75% | $10.51 | $10.60 | $10.20 | 391.50K |
| 2026-08-17 | $10.53 | +0.57% | $10.38 | $10.60 | $10.09 | 594.40K |
| 2026-08-14 | $10.47 | -2.51% | $10.74 | $10.85 | $10.40 | 417.70K |
| 2026-08-13 | $10.74 | 0.00% | $11.30 | $11.30 | $10.22 | 676.70K |
| 2026-08-12 | $10.74 | +2.48% | $10.15 | $11.05 | $10.01 | 844.80K |
| 2026-08-11 | $10.48 | -2.51% | $10.70 | $10.82 | $10.38 | 408.70K |
| 2026-08-10 | $10.75 | -1.38% | $10.81 | $10.81 | $10.34 | 490.90K |
| 2026-08-07 | $10.90 | -0.46% | $10.92 | $11.13 | $10.83 | 626.40K |
| 2026-08-06 | $10.95 | +4.58% | $10.41 | $10.99 | $10.34 | 467.40K |
| 2026-08-05 | $10.47 | -0.10% | $10.55 | $10.59 | $10.33 | 457.40K |
| 2026-08-04 | $10.48 | +1.85% | $10.25 | $10.51 | $10.07 | 424.40K |
| 2026-08-03 | $10.29 | +0.10% | $10.33 | $10.65 | $10.26 | 374.50K |
| 2026-07-31 | $10.28 | -1.91% | $10.41 | $10.45 | $10.13 | 413.50K |
| 2026-07-30 | $10.48 | -0.76% | $10.56 | $10.56 | $9.66 | 554.50K |
| 2026-07-29 | $10.56 | +0.96% | $10.46 | $10.70 | $10.32 | 772.60K |
| 2026-07-28 | $10.46 | +2.05% | $10.30 | $10.59 | $9.84 | 582.80K |
| 2026-07-27 | $10.25 | +4.38% | $9.82 | $10.27 | $9.82 | 411.90K |
| 2026-07-24 | $9.82 | +0.92% | $9.83 | $9.94 | $9.67 | 326.30K |
| 2026-07-23 | $9.73 | +0.21% | $9.66 | $9.92 | $9.45 | 445.60K |
| 2026-07-22 | $9.71 | -2.51% | $9.96 | $9.96 | $9.58 | 497.70K |
| 2026-07-21 | $9.96 | -1.19% | $10.04 | $10.17 | $9.89 | 422.40K |
| 2026-07-20 | $10.08 | -0.79% | $10.18 | $10.25 | $10.00 | 322.20K |
| 2026-07-17 | $10.16 | -2.12% | $10.30 | $10.40 | $10.00 | 655.50K |
| 2026-07-16 | $10.38 | +1.47% | $10.30 | $10.45 | $10.09 | 872.50K |
| 2026-07-15 | $10.23 | +3.12% | $9.98 | $10.23 | $9.95 | 469.70K |
| 2026-07-14 | $9.92 | +0.51% | $9.80 | $10.00 | $9.63 | 495.40K |
| 2026-07-13 | $9.87 | +2.23% | $9.70 | $10.10 | $9.44 | 704.30K |
| 2026-07-10 | $9.65 | +0.36% | $9.73 | $9.81 | $9.53 | 436.30K |
| 2026-07-09 | $9.62 | +6.65% | $9.63 | $9.70 | $9.27 | 614.00K |
| 2026-07-08 | $9.02 | -3.94% | $9.31 | $9.36 | $8.60 | 278.00K |
| 2026-07-07 | $9.39 | +0.75% | $9.42 | $9.60 | $9.19 | 316.10K |
| 2026-07-06 | $9.32 | -2.41% | $9.54 | $9.72 | $9.26 | 254.00K |
| 2026-07-02 | $9.55 | +0.10% | $9.55 | $9.72 | $9.37 | 352.30K |
| 2026-07-01 | $9.54 | +5.65% | $9.10 | $9.54 | $9.04 | 316.60K |
| 2026-06-30 | $9.03 | -0.66% | $9.06 | $9.24 | $8.97 | 243.60K |
| 2026-06-29 | $9.09 | +4.97% | $8.82 | $9.20 | $8.70 | 448.90K |
| 2026-06-26 | $8.66 | +2.00% | $8.49 | $8.75 | $8.23 | 1.41M |
| 2026-06-25 | $8.49 | -0.82% | $8.59 | $8.77 | $8.27 | 423.70K |
| 2026-06-24 | $8.56 | -0.93% | $8.63 | $8.84 | $8.54 | 369.40K |
| 2026-06-23 | $8.64 | +2.01% | $8.51 | $8.69 | $8.38 | 179.80K |
| 2026-06-22 | $8.47 | -1.51% | $8.52 | $8.70 | $8.22 | 349.70K |
| 2026-06-18 | $8.60 | +0.23% | $8.66 | $8.75 | $8.41 | 372.80K |
| 2026-06-17 | $8.58 | -1.94% | $8.78 | $8.86 | $8.51 | 489.00K |
| 2026-06-16 | $8.75 | +0.69% | $8.69 | $8.95 | $8.55 | 476.20K |
| 2026-06-15 | $8.69 | +1.28% | $8.52 | $8.73 | $8.50 | 179.00K |
| 2026-06-12 | $8.58 | -0.12% | $8.62 | $8.73 | $8.43 | 134.00K |
| 2026-06-11 | $8.59 | -0.92% | $8.68 | $8.68 | $8.43 | 131.40K |
| 2026-06-10 | $8.67 | +1.40% | $8.50 | $8.78 | $8.49 | 146.40K |
| 2026-06-09 | $8.55 | +1.30% | $8.41 | $8.66 | $8.35 | 186.00K |
| 2026-06-08 | $8.44 | -1.06% | $8.41 | $8.51 | $8.25 | 140.20K |
| 2026-06-05 | $8.53 | -0.35% | $8.56 | $8.72 | $8.39 | 176.50K |
| 2026-06-04 | $8.56 | +4.01% | $8.33 | $8.70 | $8.26 | 249.30K |
| 2026-06-03 | $8.23 | -3.74% | $8.58 | $8.58 | $8.10 | 275.00K |
| 2026-06-02 | $8.55 | -1.72% | $8.54 | $8.60 | $8.30 | 239.40K |
| 2026-06-01 | $8.70 | +3.57% | $8.37 | $8.73 | $8.31 | 311.20K |
| 2026-05-29 | $8.40 | -0.71% | $8.38 | $8.53 | $7.94 | 205.90K |
| 2026-05-28 | $8.46 | +2.67% | $8.29 | $8.47 | $8.07 | 223.10K |
| 2026-05-27 | $8.24 | +1.73% | $8.08 | $8.46 | $8.08 | 221.50K |
| 2026-05-26 | $8.10 | -2.17% | $8.16 | $8.19 | $7.99 | 215.50K |