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
28th Sep 2026 (Mon) 0.3405 0.3406 0.315 0.3161 51,142
25th Sep 2026 (Fri) 0.3511 0.358 0.3434 0.3421 5,243
24th Sep 2026 (Thu) 0.361 0.37 0.3478 0.3561 16,188
23rd Sep 2026 (Wed) 0.37 0.37 0.3391 0.3608 32,833
22nd Sep 2026 (Tue) 0.3622 0.3892 0.361 0.37 6,577
21st Sep 2026 (Mon) 0.3772 0.38 0.3601 0.363 33,134
18th Sep 2026 (Fri) 0.401 0.401 0.321 0.3738 11,173
17th Sep 2026 (Thu) 0.43 0.4303 0.375 0.3822 22,716
16th Sep 2026 (Wed) 0.4126 0.4315 0.3019 0.4133 145,658
15th Sep 2026 (Tue) 0.5064 0.5064 0.4253 0.438 34,558
14th Sep 2026 (Mon) 0.5377 0.5415 0.5101 0.5158 7,046
11th Sep 2026 (Fri) 0.5235 0.55 0.5235 0.5362 16,493
10th Sep 2026 (Thu) 0.5207 0.5454 0.52 0.5387 28,147
9th Sep 2026 (Wed) 0.6167 0.6167 0.5439 0.5527 40,087
8th Sep 2026 (Tue) 0.65 0.65 0.617 0.6135 41,324
7th Sep 2026 (Mon) 0.6123 0.665 0.60 0.66 51,247
4th Sep 2026 (Fri) 0.6123 0.665 0.60 0.66 51,247
3rd Sep 2026 (Thu) 0.6198 0.6249 0.6035 0.6225 8,787
2nd Sep 2026 (Wed) 0.60 0.6142 0.60 0.6078 26,917
1st Sep 2026 (Tue) 0.61 0.6209 0.601 0.6031 28,509
31st Aug 2026 (Mon) 0.625 0.6347 0.6199 0.6294 39,120
28th Aug 2026 (Fri) 0.621 0.6473 0.62 0.6351 28,492
27th Aug 2026 (Thu) 0.6996 0.6996 0.64 0.6489 39,812
26th Aug 2026 (Wed) 0.7094 0.7415 0.6977 0.712 16,919
25th Aug 2026 (Tue) 0.6918 0.7066 0.688 0.7057 14,016
24th Aug 2026 (Mon) 0.6799 0.7026 0.6799 0.6944 15,548
21st Aug 2026 (Fri) 0.6973 0.70 0.66 0.6788 31,103
20th Aug 2026 (Thu) 0.72 0.72 0.6799 0.6973 32,298
19th Aug 2026 (Wed) 0.74 0.7599 0.7201 0.7211 32,742
18th Aug 2026 (Tue) 0.715 0.7299 0.68 0.7037 33,133
17th Aug 2026 (Mon) 0.7221 0.8197 0.713 0.7133 189,732
14th Aug 2026 (Fri) 0.705 0.7342 0.67 0.68 68,948
13th Aug 2026 (Thu) 0.66 0.7128 0.6122 0.693 125,841
12th Aug 2026 (Wed) 0.565 0.6498 0.564 0.623 78,906
11th Aug 2026 (Tue) 0.54 0.5792 0.54 0.555 2,659
10th Aug 2026 (Mon) 0.5651 0.585 0.5351 0.5557 47,142
7th Aug 2026 (Fri) 0.5572 0.57 0.54 0.5612 18,055
6th Aug 2026 (Thu) 0.5381 0.5647 0.5242 0.5554 11,131
5th Aug 2026 (Wed) 0.5605 0.5605 0.51 0.5345 37,814
4th Aug 2026 (Tue) 0.5653 0.6092 0.547 0.558 25,610
3rd Aug 2026 (Mon) 0.5531 0.5658 0.5401 0.5582 31,177
31st Jul 2026 (Fri) 0.5553 0.5601 0.521 0.5387 35,286
30th Jul 2026 (Thu) 0.6152 0.7103 0.4857 0.5598 159,391
29th Jul 2026 (Wed) 0.7141 0.7249 0.6418 0.6499 37,123
FTSE 100 Latest
Value10,684.88
Change-10.37