Nixxy, Inc. NIXX
NASDAQ · United States · Commercial Services
$0.3120-0.01 (-1.89%)
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 | $0.31 | -2.04% | $0.32 | $0.33 | $0.30 | 132.80K |
| 2026-09-30 | $0.32 | +1.89% | $0.31 | $0.32 | $0.29 | 371.60K |
| 2026-09-29 | $0.31 | -1.27% | $0.32 | $0.34 | $0.31 | 173.60K |
| 2026-09-28 | $0.32 | -7.60% | $0.35 | $0.36 | $0.31 | 432.90K |
| 2026-09-25 | $0.34 | -3.93% | $0.36 | $0.37 | $0.34 | 200.60K |
| 2026-09-24 | $0.36 | -1.30% | $0.36 | $0.37 | $0.34 | 323.90K |
| 2026-09-23 | $0.36 | -2.49% | $0.38 | $0.40 | $0.34 | 475.40K |
| 2026-09-22 | $0.37 | +1.93% | $0.38 | $0.39 | $0.36 | 190.60K |
| 2026-09-21 | $0.36 | -2.89% | $0.38 | $0.39 | $0.36 | 281.00K |
| 2026-09-18 | $0.37 | -2.20% | $0.40 | $0.41 | $0.32 | 233.60K |
| 2026-09-17 | $0.38 | -7.52% | $0.44 | $0.45 | $0.37 | 398.00K |
| 2026-09-16 | $0.41 | -5.64% | $0.42 | $0.43 | $0.30 | 2.33M |
| 2026-09-15 | $0.44 | -15.08% | $0.51 | $0.52 | $0.43 | 792.40K |
| 2026-09-14 | $0.52 | -3.80% | $0.52 | $0.55 | $0.51 | 214.50K |
| 2026-09-11 | $0.54 | -0.46% | $0.55 | $0.57 | $0.52 | 206.50K |
| 2026-09-10 | $0.54 | -2.53% | $0.53 | $0.56 | $0.52 | 299.80K |
| 2026-09-09 | $0.55 | -9.91% | $0.61 | $0.63 | $0.54 | 483.70K |
| 2026-09-08 | $0.61 | -7.05% | $0.65 | $0.67 | $0.61 | 382.60K |
| 2026-09-04 | $0.66 | +6.02% | $0.61 | $0.67 | $0.60 | 699.20K |
| 2026-09-03 | $0.62 | +2.42% | $0.62 | $0.63 | $0.60 | 303.50K |
| 2026-09-02 | $0.61 | +0.78% | $0.60 | $0.64 | $0.60 | 208.20K |
| 2026-09-01 | $0.60 | -4.18% | $0.62 | $0.64 | $0.60 | 367.60K |
| 2026-08-31 | $0.63 | -0.90% | $0.65 | $0.65 | $0.61 | 297.30K |
| 2026-08-28 | $0.64 | -2.13% | $0.65 | $0.67 | $0.61 | 457.20K |
| 2026-08-27 | $0.65 | -8.86% | $0.70 | $0.72 | $0.63 | 759.10K |
| 2026-08-26 | $0.71 | +0.89% | $0.69 | $0.74 | $0.69 | 587.30K |
| 2026-08-25 | $0.71 | +1.63% | $0.70 | $0.71 | $0.67 | 245.20K |
| 2026-08-24 | $0.69 | +2.30% | $0.69 | $0.71 | $0.66 | 401.80K |
| 2026-08-21 | $0.68 | -2.65% | $0.70 | $0.73 | $0.66 | 365.40K |
| 2026-08-20 | $0.70 | -3.30% | $0.72 | $0.72 | $0.68 | 391.80K |
| 2026-08-19 | $0.72 | +2.47% | $0.74 | $0.77 | $0.72 | 595.80K |
| 2026-08-18 | $0.70 | -1.35% | $0.72 | $0.73 | $0.68 | 604.40K |
| 2026-08-17 | $0.71 | +4.90% | $0.72 | $0.82 | $0.70 | 2.48M |
| 2026-08-14 | $0.68 | -1.88% | $0.70 | $0.74 | $0.65 | 1.10M |
| 2026-08-13 | $0.69 | +11.24% | $0.65 | $0.71 | $0.61 | 1.33M |
| 2026-08-12 | $0.62 | +12.25% | $0.57 | $0.65 | $0.56 | 1.40M |
| 2026-08-11 | $0.56 | -0.13% | $0.55 | $0.58 | $0.54 | 386.40K |
| 2026-08-10 | $0.56 | -0.98% | $0.56 | $0.59 | $0.53 | 370.40K |
| 2026-08-07 | $0.56 | +1.04% | $0.56 | $0.57 | $0.54 | 411.20K |
| 2026-08-06 | $0.56 | +3.91% | $0.54 | $0.57 | $0.52 | 502.10K |
| 2026-08-05 | $0.53 | -4.21% | $0.56 | $0.59 | $0.50 | 562.10K |
| 2026-08-04 | $0.56 | -0.04% | $0.55 | $0.62 | $0.54 | 1.06M |
| 2026-08-03 | $0.56 | +3.62% | $0.54 | $0.58 | $0.52 | 576.90K |
| 2026-07-31 | $0.54 | -3.77% | $0.54 | $0.57 | $0.52 | 734.10K |
| 2026-07-30 | $0.56 | -13.86% | $0.65 | $0.71 | $0.49 | 4.07M |
| 2026-07-29 | $0.65 | -7.93% | $0.69 | $0.72 | $0.64 | 569.40K |
| 2026-07-28 | $0.71 | +1.95% | $0.69 | $0.75 | $0.67 | 1.01M |
| 2026-07-27 | $0.69 | -18.30% | $0.84 | $0.84 | $0.65 | 1.71M |
| 2026-07-24 | $0.85 | +0.86% | $0.84 | $0.90 | $0.81 | 458.70K |
| 2026-07-23 | $0.84 | -6.65% | $0.87 | $0.94 | $0.75 | 1.20M |
| 2026-07-22 | $0.90 | -3.41% | $0.90 | $0.92 | $0.81 | 1.62M |
| 2026-07-21 | $0.93 | -12.90% | $1.07 | $1.10 | $0.91 | 2.53M |
| 2026-07-20 | $1.07 | -6.96% | $1.16 | $1.17 | $1.05 | 1.69M |
| 2026-07-17 | $1.15 | +0.88% | $1.11 | $1.20 | $1.11 | 582.30K |
| 2026-07-16 | $1.14 | -10.94% | $1.25 | $1.25 | $1.13 | 1.19M |
| 2026-07-15 | $1.28 | -8.57% | $1.40 | $1.40 | $1.25 | 1.20M |
| 2026-07-14 | $1.40 | +22.81% | $1.18 | $1.49 | $1.12 | 2.97M |
| 2026-07-13 | $1.14 | -10.94% | $1.25 | $1.25 | $1.08 | 2.07M |
| 2026-07-10 | $1.28 | -12.33% | $1.47 | $1.53 | $1.26 | 1.89M |
| 2026-07-09 | $1.46 | +2.10% | $1.42 | $1.50 | $1.37 | 797.80K |
| 2026-07-08 | $1.43 | -2.72% | $1.46 | $1.54 | $1.32 | 1.90M |
| 2026-07-07 | $1.47 | -2.65% | $1.52 | $1.52 | $1.44 | 1.09M |
| 2026-07-06 | $1.51 | -0.66% | $1.54 | $1.59 | $1.46 | 1.29M |
| 2026-07-02 | $1.52 | -9.52% | $1.71 | $1.75 | $1.46 | 2.09M |
| 2026-07-01 | $1.68 | +12.00% | $1.50 | $1.75 | $1.48 | 2.88M |
| 2026-06-30 | $1.50 | -5.06% | $1.50 | $1.54 | $1.40 | 2.26M |
| 2026-06-29 | $1.58 | +19.70% | $1.36 | $1.68 | $1.35 | 7.56M |
| 2026-06-26 | $1.32 | -2.22% | $1.32 | $1.45 | $1.31 | 1.47M |
| 2026-06-25 | $1.35 | -8.16% | $1.49 | $1.53 | $1.26 | 3.05M |
| 2026-06-24 | $1.47 | -2.00% | $1.47 | $1.67 | $1.42 | 3.76M |
| 2026-06-23 | $1.50 | +5.63% | $1.37 | $1.66 | $1.36 | 5.22M |
| 2026-06-22 | $1.42 | +21.37% | $1.22 | $1.62 | $1.17 | 29.76M |
| 2026-06-18 | $1.17 | +11.43% | $1.03 | $1.25 | $1.03 | 6.25M |
| 2026-06-17 | $1.05 | +18.12% | $0.86 | $1.05 | $0.85 | 4.34M |
| 2026-06-16 | $0.89 | +1.60% | $0.84 | $0.91 | $0.79 | 3.25M |
| 2026-06-15 | $0.87 | +0.56% | $1.13 | $1.13 | $0.78 | 95.16M |
| 2026-06-12 | $0.87 | -4.37% | $0.89 | $0.92 | $0.83 | 710.40K |
| 2026-06-11 | $0.91 | +2.26% | $0.92 | $0.92 | $0.83 | 581.60K |
| 2026-06-10 | $0.89 | +25.29% | $0.73 | $0.93 | $0.72 | 1.29M |
| 2026-06-09 | $0.71 | -20.07% | $0.86 | $0.89 | $0.69 | 7.37M |
| 2026-06-08 | $0.89 | +5.20% | $0.88 | $0.94 | $0.83 | 1.13M |
| 2026-06-05 | $0.84 | -1.04% | $0.85 | $0.85 | $0.78 | 561.10K |
| 2026-06-04 | $0.85 | +15.31% | $0.74 | $0.88 | $0.73 | 958.20K |
| 2026-06-03 | $0.74 | -3.58% | $0.77 | $0.77 | $0.71 | 249.50K |
| 2026-06-02 | $0.77 | +1.67% | $0.78 | $0.83 | $0.71 | 447.00K |
| 2026-06-01 | $0.75 | -4.43% | $0.79 | $0.83 | $0.70 | 840.00K |
| 2026-05-29 | $0.79 | +11.27% | $0.73 | $0.87 | $0.68 | 2.37M |
| 2026-05-28 | $0.71 | +16.05% | $0.63 | $0.73 | $0.60 | 992.10K |
| 2026-05-27 | $0.61 | -0.03% | $0.61 | $0.65 | $0.59 | 439.20K |
| 2026-05-26 | $0.61 | +14.93% | $0.55 | $0.69 | $0.55 | 2.19M |