Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nixxy Inc. (NIXX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.03 1.03 0.8363 0.9501 163,646
2nd Apr 2026 (Thu) 1.03 1.03 0.8363 0.9501 163,646
1st Apr 2026 (Wed) 1.04 1.06 1.03 1.03 30,964
31st Mar 2026 (Tue) 1.05 1.08 1.03 1.065 24,834
30th Mar 2026 (Mon) 1.15 1.15 1.02 1.03 46,763
27th Mar 2026 (Fri) 1.07 1.16 1.04 1.15 50,009
26th Mar 2026 (Thu) 1.12 1.16 1.04 1.08 133,188
25th Mar 2026 (Wed) 1.115 1.18 1.05 1.19 94,946
24th Mar 2026 (Tue) 0.8265 1.105 0.8265 1.08 308,624
23rd Mar 2026 (Mon) 0.82 0.8293 0.771 0.813 50,905
20th Mar 2026 (Fri) 0.8323 0.88 0.7516 0.80 148,038
19th Mar 2026 (Thu) 0.6997 0.80 0.6809 0.7938 113,663
18th Mar 2026 (Wed) 0.69 0.69 0.6475 0.67 19,581
17th Mar 2026 (Tue) 0.75 0.7529 0.65 0.7181 83,135
16th Mar 2026 (Mon) 0.581 0.7377 0.581 0.6799 135,416
13th Mar 2026 (Fri) 0.5758 0.5768 0.5553 0.567 18,297
12th Mar 2026 (Thu) 0.583 0.583 0.5558 0.5685 17,723
11th Mar 2026 (Wed) 0.5524 0.57 0.5498 0.5678 30,571
10th Mar 2026 (Tue) 0.517 0.56 0.515 0.542 18,424
9th Mar 2026 (Mon) 0.5124 0.5284 0.51 0.519 7,798
6th Mar 2026 (Fri) 0.526 0.5361 0.5115 0.5244 9,523
5th Mar 2026 (Thu) 0.54 0.54 0.5068 0.5191 20,683
4th Mar 2026 (Wed) 0.5255 0.5575 0.5228 0.52 31,659
3rd Mar 2026 (Tue) 0.5254 0.5456 0.5118 0.5273 8,017
2nd Mar 2026 (Mon) 0.577 0.579 0.538 0.53 20,429
27th Feb 2026 (Fri) 0.576 0.5831 0.5403 0.5445 34,904
26th Feb 2026 (Thu) 0.5662 0.6265 0.5662 0.60 29,062
25th Feb 2026 (Wed) 0.52 0.56 0.52 0.56 0
24th Feb 2026 (Tue) 0.52 0.534 0.52 0.534 0
23rd Feb 2026 (Mon) 0.52 0.524 0.505 0.509 14,356
20th Feb 2026 (Fri) 0.53 0.5478 0.5097 0.523 71,359
19th Feb 2026 (Thu) 0.5351 0.5402 0.515 0.5312 28,943
18th Feb 2026 (Wed) 0.5399 0.607 0.5399 0.57 38,727
17th Feb 2026 (Tue) 0.5154 0.5399 0.48 0.521 8,254
16th Feb 2026 (Mon) 0.5255 0.5611 0.5172 0.531 37,929
13th Feb 2026 (Fri) 0.5255 0.5611 0.5172 0.531 37,929
12th Feb 2026 (Thu) 0.5501 0.562 0.504 0.517 34,931
11th Feb 2026 (Wed) 0.60 0.6006 0.5542 0.57 70,289
10th Feb 2026 (Tue) 0.563 0.6299 0.5452 0.59 132,451
9th Feb 2026 (Mon) 0.5302 0.571 0.5239 0.545 28,215
6th Feb 2026 (Fri) 0.5064 0.585 0.5064 0.544 55,452
5th Feb 2026 (Thu) 0.55 0.55 0.4812 0.4926 26,500
FTSE 100 Latest
Value10,436.29
Change71.50