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
20th May 2026 (Wed) 0.535 0.548 0.494 0.5211 51,746
19th May 2026 (Tue) 0.5518 0.5518 0.5201 0.5165 17,173
18th May 2026 (Mon) 0.5885 0.5885 0.5476 0.553 35,764
15th May 2026 (Fri) 0.62 0.62 0.5822 0.591 39,832
14th May 2026 (Thu) 0.605 0.63 0.5656 0.58 72,214
13th May 2026 (Wed) 0.57 0.65 0.5606 0.63 88,625
12th May 2026 (Tue) 0.5906 0.5937 0.5706 0.5701 21,608
11th May 2026 (Mon) 0.63 0.64 0.6006 0.593 19,218
8th May 2026 (Fri) 0.6601 0.67 0.615 0.6294 44,783
7th May 2026 (Thu) 0.645 0.665 0.6379 0.6592 23,484
6th May 2026 (Wed) 0.59 0.6548 0.5706 0.632 22,838
5th May 2026 (Tue) 0.611 0.62 0.59 0.5974 23,522
4th May 2026 (Mon) 0.6005 0.6321 0.60 0.6328 15,584
1st May 2026 (Fri) 0.6157 0.65 0.6091 0.6033 11,196
30th Apr 2026 (Thu) 0.5601 0.628 0.5601 0.6002 39,631
29th Apr 2026 (Wed) 0.5793 0.5793 0.5506 0.5607 18,179
28th Apr 2026 (Tue) 0.5847 0.60 0.58 0.5857 17,095
27th Apr 2026 (Mon) 0.6085 0.6117 0.5806 0.5881 26,762
24th Apr 2026 (Fri) 0.61 0.63 0.5956 0.615 19,774
23rd Apr 2026 (Thu) 0.65 0.65 0.6026 0.6145 28,185
22nd Apr 2026 (Wed) 0.6825 0.7049 0.63 0.6619 89,160
21st Apr 2026 (Tue) 0.6608 0.6859 0.64 0.672 22,807
20th Apr 2026 (Mon) 0.67 0.6719 0.6256 0.6416 42,041
17th Apr 2026 (Fri) 0.65 0.70 0.65 0.6701 53,452
16th Apr 2026 (Thu) 0.755 0.755 0.62 0.625 108,710
15th Apr 2026 (Wed) 0.6589 0.847 0.6456 0.751 161,859
14th Apr 2026 (Tue) 0.895 0.905 0.8485 0.9053 45,924
13th Apr 2026 (Mon) 0.788 0.9004 0.7519 0.892 95,523
10th Apr 2026 (Fri) 0.7911 0.839 0.7567 0.791 107,281
9th Apr 2026 (Thu) 0.8031 0.8031 0.7306 0.7749 83,085
8th Apr 2026 (Wed) 0.80 0.85 0.7749 0.798 93,406
7th Apr 2026 (Tue) 0.7221 0.7995 0.67 0.78 62,163
6th Apr 2026 (Mon) 0.869 0.89 0.6709 0.7419 268,207
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
FTSE 100 Latest
Value10,443.47
Change11.13