-
5 DAY PERFORMANCE
+6.72% -
1 MONTH PERFORMANCE
-8.78%
Nixxy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.78 | $2.70 (-2.88%) | $2.91 | $2.67 | 248,594 | $35.18 M |
| 11/21/2024 | $2.57 | $2.91 (13.23%) | $2.99 | $2.45 | 411,347 | $37.92 M |
| 11/20/2024 | $2.55 | $2.63 (3.14%) | $2.71 | $2.53 | 231,400 | $34.27 M |
| 11/19/2024 | $2.56 | $2.53 (-1.17%) | $2.73 | $2.53 | 192,896 | $32.97 M |
| 11/18/2024 | $2.61 | $2.60 (-0.38%) | $2.79 | $2.57 | 336,804 | $33.88 M |
| 11/15/2024 | $2.70 | $2.59 (-4.07%) | $3.05 | $2.56 | 509,200 | $33.75 M |
| 11/14/2024 | $2.50 | $2.79 (11.6%) | $2.85 | $2.50 | 324,300 | $36.36 M |
| 11/13/2024 | $2.63 | $2.57 (-2.28%) | $2.67 | $2.50 | 383,845 | $32.63 M |
| 11/12/2024 | $2.71 | $2.63 (-2.95%) | $2.91 | $2.62 | 196,497 | $33.39 M |
| 11/11/2024 | $2.86 | $2.71 (-5.24%) | $2.88 | $2.55 | 309,600 | $34.41 M |
| 11/08/2024 | $2.83 | $2.85 (0.71%) | $2.90 | $2.68 | 236,300 | $36.19 M |
| 11/07/2024 | $2.77 | $2.85 (2.89%) | $2.96 | $2.77 | 153,988 | $36.19 M |
| 11/06/2024 | $2.91 | $2.75 (-5.5%) | $3.10 | $2.72 | 270,742 | $34.92 M |
| 11/05/2024 | $3.04 | $2.95 (-2.96%) | $3.15 | $2.93 | 242,200 | $37.46 M |
| 11/04/2024 | $2.90 | $3.00 (3.45%) | $3.03 | $2.84 | 152,403 | $38.09 M |
| 11/01/2024 | $2.83 | $2.91 (2.83%) | $2.98 | $2.78 | 690,248 | $36.95 M |
| 10/31/2024 | $2.75 | $2.90 (5.45%) | $3.02 | $2.68 | 441,433 | $36.82 M |
| 10/30/2024 | $2.75 | $2.75 (0%) | $2.83 | $2.65 | 473,200 | $34.92 M |
| 10/29/2024 | $2.63 | $2.70 (2.66%) | $2.80 | $2.61 | 316,000 | $34.28 M |
| 10/28/2024 | $2.71 | $2.65 (-2.21%) | $3.11 | $2.61 | 608,200 | $33.65 M |
| 10/25/2024 | $2.95 | $2.70 (-8.47%) | $2.99 | $2.61 | 413,079 | $34.28 M |
| 10/24/2024 | $2.90 | $2.96 (2.07%) | $3.14 | $2.78 | 485,929 | $37.58 M |
| 10/23/2024 | $3.15 | $3.00 (-4.76%) | $3.28 | $2.86 | 799,522 | $9.93 M |
| 10/22/2024 | $3.02 | $3.06 (1.32%) | $3.60 | $3.00 | 1.30 M | $10.13 M |
| 10/21/2024 | $3.00 | $3.11 (3.67%) | $3.68 | $2.71 | 2.08 M | $10.29 M |
| 10/18/2024 | $2.50 | $2.81 (12.4%) | $2.81 | $2.24 | 2.88 M | $9.30 M |
| 10/17/2024 | $7.56 | $2.70 (-64.29%) | $8.50 | $2.61 | 57.33 M | $8.94 M |
| 10/16/2024 | $2.60 | $2.37 (-8.85%) | $2.80 | $2.15 | 127,726 | $7.84 M |
| 10/15/2024 | $2.27 | $2.64 (16.3%) | $2.64 | $2.24 | 17,500 | $8.74 M |
| 10/14/2024 | $2.46 | $2.21 (-10.16%) | $2.65 | $2.20 | 88,207 | $7.31 M |
| 10/11/2024 | $2.75 | $2.51 (-8.73%) | $2.75 | $2.43 | 28,641 | $8.31 M |
| 10/10/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.45 | 42,815 | $8.60 M |
| 10/09/2024 | $2.53 | $2.60 (2.77%) | $2.70 | $2.53 | 31,400 | $8.60 M |
| 10/08/2024 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.33 | 24,000 | $8.41 M |
| 10/07/2024 | $2.35 | $2.56 (8.94%) | $2.75 | $2.24 | 73,900 | $8.47 M |
| 10/04/2024 | $2.15 | $2.41 (12.09%) | $2.49 | $2.15 | 32,741 | $9.71 M |
| 10/03/2024 | $2.28 | $2.20 (-3.51%) | $2.44 | $2.12 | 24,806 | $7.28 M |
| 10/02/2024 | $2.50 | $2.24 (-10.4%) | $2.62 | $2.05 | 138,192 | $7.41 M |
| 10/01/2024 | $2.90 | $2.50 (-13.79%) | $5.50 | $1.86 | 928,600 | $8.27 M |
| 09/30/2024 | $2.50 | $2.74 (9.6%) | $2.81 | $2.47 | 48,128 | $9.07 M |
| 09/27/2024 | $2.43 | $2.56 (5.35%) | $2.56 | $2.27 | 18,500 | |
| 09/26/2024 | $2.40 | $2.31 (-3.75%) | $2.44 | $2.23 | 2,540 | |
| 09/25/2024 | $2.38 | $2.40 (0.84%) | $2.40 | $2.18 | 5,100 | |
| 09/24/2024 | $2.28 | $2.40 (5.26%) | $2.40 | $2.25 | 9,000 | |
| 09/23/2024 | $2.21 | $2.32 (4.98%) | $2.34 | $2.16 | 12,701 | |
| 09/20/2024 | $2.24 | $2.25 (0.45%) | $2.25 | $2.19 | 27,303 | |
| 09/19/2024 | $2.15 | $2.25 (4.65%) | $2.28 | $2.14 | 25,026 | |
| 09/18/2024 | $2.09 | $2.15 (2.67%) | $2.25 | $2.09 | 12,700 | |
| 09/17/2024 | $2.08 | $2.09 (0.48%) | $2.24 | $2.05 | 7,100 | |
| 09/16/2024 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.05 | 7,600 | |
| 09/13/2024 | $2.21 | $2.21 (0.23%) | $2.30 | $2.10 | 4,700 | |
| 09/12/2024 | $2.21 | $2.24 (1.58%) | $2.31 | $2.12 | 9,000 | |
| 09/11/2024 | $2.19 | $2.23 (1.83%) | $2.33 | $2.19 | 7,000 | |
| 09/10/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.19 | 8,000 | |
| 09/09/2024 | $2.17 | $2.20 (1.38%) | $2.26 | $2.05 | 12,200 | |
| 09/06/2024 | $2.17 | $2.20 (1.38%) | $2.25 | $2.11 | 10,100 | |
| 09/05/2024 | $1.99 | $2.13 (7.04%) | $2.20 | $1.91 | 71,200 | |
| 09/04/2024 | $1.88 | $1.89 (0.53%) | $2.05 | $1.76 | 205,700 | |
| 09/03/2024 | $2.21 | $1.92 (-13.12%) | $2.21 | $1.91 | 48,200 |