NASDAQ : NIXX
Nixxy, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 0.2141 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nixxy, Inc. (NIXX) closed at 0.216 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.215 | 0.229 | 0.215 | 0.216 | 79,088 | +0.89% |
| 2026-10-30 | 0.2202 | 0.2296 | 0.2101 | 0.2141 | 146,129 | -3.21% |
| 2026-10-29 | 0.2237 | 0.25 | 0.221 | 0.2212 | 138,774 | -7.14% |
| 2026-10-28 | 0.25 | 0.2502 | 0.221 | 0.2382 | 166,342 | -1.20% |
| 2026-10-27 | 0.26 | 0.2651 | 0.2331 | 0.2411 | 259,794 | -7.05% |
| 2026-10-26 | 0.305 | 0.31 | 0.237 | 0.2594 | 502,584 | -14.08% |
| 2026-10-23 | 0.3054 | 0.3131 | 0.29 | 0.3019 | 93,739 | -4.10% |
| 2026-10-22 | 0.32 | 0.3389 | 0.2765 | 0.3148 | 476,333 | -1.62% |
| 2026-10-21 | 0.261 | 0.3499 | 0.261 | 0.32 | 2,386,503 | +22.94% |
| 2026-10-20 | 0.2278 | 0.2972 | 0.2278 | 0.2603 | 1,453,125 | +13.87% |
| 2026-10-19 | 0.2242 | 0.2413 | 0.2232 | 0.2286 | 176,232 | -0.61% |
| 2026-10-16 | 0.253 | 0.2659 | 0.225 | 0.23 | 183,852 | -6.12% |
| 2026-10-15 | 0.2136 | 0.2943 | 0.21 | 0.245 | 2,380,200 | +17.17% |
| 2026-10-14 | 0.221 | 0.2261 | 0.2 | 0.2091 | 466,177 | +1.01% |
| 2026-10-13 | 0.266 | 0.2943 | 0.1716 | 0.207 | 1,400,406 | -24.56% |
| 2026-10-12 | 0.28 | 0.2831 | 0.268 | 0.2744 | 330,598 | -3.72% |
| 2026-10-09 | 0.296 | 0.296 | 0.2821 | 0.285 | 81,610 | -5.00% |
| 2026-10-08 | 0.3047 | 0.309 | 0.28 | 0.3 | 167,942 | -0.60% |
| 2026-10-07 | 0.3141 | 0.3171 | 0.3 | 0.3018 | 62,703 | -3.30% |
| 2026-10-06 | 0.3205 | 0.34 | 0.3121 | 0.3121 | 118,728 | -2.47% |
| 2026-10-05 | 0.302 | 0.3293 | 0.2749 | 0.32 | 815,684 | +5.72% |
| 2026-10-02 | 0.32 | 0.32 | 0.3002 | 0.3027 | 182,273 | -2.83% |
| 2026-10-01 | 0.3161 | 0.3299 | 0.301 | 0.3115 | 133,162 | -2.04% |
| 2026-09-30 | 0.3088 | 0.322 | 0.2913 | 0.318 | 372,064 | +1.89% |
| 2026-09-29 | 0.32 | 0.3375 | 0.3118 | 0.3121 | 173,619 | -1.27% |
| 2026-09-28 | 0.35 | 0.3561 | 0.3131 | 0.3161 | 433,458 | -7.60% |
| 2026-09-25 | 0.3582 | 0.3699 | 0.3401 | 0.3421 | 201,791 | -3.93% |
| 2026-09-24 | 0.361 | 0.37 | 0.3411 | 0.3561 | 323,944 | -1.30% |
| 2026-09-23 | 0.38 | 0.4 | 0.3391 | 0.3608 | 475,392 | -2.49% |
| 2026-09-22 | 0.3781 | 0.3943 | 0.36 | 0.37 | 190,735 | +1.93% |
| 2026-09-21 | 0.38 | 0.3851 | 0.36 | 0.363 | 281,787 | -2.89% |
| 2026-09-18 | 0.3996 | 0.4053 | 0.3181 | 0.3738 | 234,052 | -2.20% |
| 2026-09-17 | 0.4388 | 0.45 | 0.37 | 0.3822 | 403,832 | -7.52% |
| 2026-09-16 | 0.4218 | 0.4315 | 0.3019 | 0.4133 | 2,331,295 | -5.64% |
| 2026-09-15 | 0.509 | 0.5158 | 0.425 | 0.438 | 796,221 | -15.08% |
| 2026-09-14 | 0.524 | 0.55 | 0.5084 | 0.5158 | 216,024 | -3.80% |
| 2026-09-11 | 0.5484 | 0.575 | 0.5215 | 0.5362 | 206,545 | -0.46% |
| 2026-09-10 | 0.5333 | 0.5598 | 0.52 | 0.5387 | 299,803 | -2.53% |
| 2026-09-09 | 0.61 | 0.6321 | 0.54 | 0.5527 | 484,088 | -9.91% |
| 2026-09-08 | 0.65 | 0.6725 | 0.6111 | 0.6135 | 382,646 | -7.05% |
| 2026-09-04 | 0.6057 | 0.6665 | 0.599 | 0.66 | 699,236 | +6.02% |
| 2026-09-03 | 0.615 | 0.6298 | 0.6001 | 0.6225 | 303,503 | +2.42% |
| 2026-09-02 | 0.5955 | 0.6399 | 0.595 | 0.6078 | 208,448 | +0.78% |
| 2026-09-01 | 0.6212 | 0.6378 | 0.601 | 0.6031 | 369,114 | -4.18% |
| 2026-08-31 | 0.6528 | 0.6528 | 0.61 | 0.6294 | 297,305 | -0.90% |
| 2026-08-28 | 0.653 | 0.6662 | 0.611 | 0.6351 | 457,170 | -2.13% |
| 2026-08-27 | 0.702 | 0.7198 | 0.6305 | 0.6489 | 760,407 | -8.86% |
| 2026-08-26 | 0.6902 | 0.7416 | 0.6902 | 0.712 | 587,319 | +0.89% |
| 2026-08-25 | 0.7 | 0.7097 | 0.6667 | 0.7057 | 248,170 | +1.63% |
| 2026-08-24 | 0.685 | 0.7106 | 0.6607 | 0.6944 | 402,901 | +2.30% |
| 2026-08-21 | 0.7 | 0.7295 | 0.66 | 0.6788 | 365,388 | -2.65% |
| 2026-08-20 | 0.72 | 0.7211 | 0.6751 | 0.6973 | 391,781 | -3.30% |
| 2026-08-19 | 0.7401 | 0.7708 | 0.72 | 0.7211 | 595,787 | +2.47% |
| 2026-08-18 | 0.72 | 0.7299 | 0.68 | 0.7037 | 604,390 | -1.35% |
| 2026-08-17 | 0.7209 | 0.82 | 0.7042 | 0.7133 | 2,477,096 | +4.90% |
| 2026-08-14 | 0.6958 | 0.7384 | 0.6516 | 0.68 | 1,099,812 | -1.88% |
| 2026-08-13 | 0.654 | 0.7128 | 0.6122 | 0.693 | 1,325,031 | +11.24% |
| 2026-08-12 | 0.5671 | 0.65 | 0.5603 | 0.623 | 1,395,941 | +12.25% |
| 2026-08-11 | 0.5489 | 0.5819 | 0.54 | 0.555 | 386,422 | -0.13% |
| 2026-08-10 | 0.5609 | 0.59 | 0.53 | 0.5557 | 370,702 | -0.98% |
| 2026-08-07 | 0.5648 | 0.57 | 0.54 | 0.5612 | 411,207 | +1.04% |
| 2026-08-06 | 0.54 | 0.5686 | 0.5242 | 0.5554 | 502,162 | +3.91% |
| 2026-08-05 | 0.558 | 0.589 | 0.505 | 0.5345 | 562,143 | -4.21% |
| 2026-08-04 | 0.55 | 0.6219 | 0.5425 | 0.558 | 1,056,407 | -0.04% |
| 2026-08-03 | 0.5371 | 0.5782 | 0.52 | 0.5582 | 576,860 | +3.62% |
| 2026-07-31 | 0.541 | 0.5699 | 0.5206 | 0.5387 | 734,139 | -3.77% |
| 2026-07-30 | 0.6499 | 0.7132 | 0.4857 | 0.5598 | 4,067,754 | -13.86% |
| 2026-07-29 | 0.6908 | 0.7249 | 0.6386 | 0.6499 | 569,418 | -7.93% |
| 2026-07-28 | 0.689 | 0.7495 | 0.6657 | 0.7059 | 1,010,753 | +1.95% |
| 2026-07-27 | 0.84 | 0.8432 | 0.651 | 0.6924 | 1,713,595 | -18.30% |
| 2026-07-24 | 0.8366 | 0.9 | 0.81 | 0.8475 | 459,130 | +0.86% |
| 2026-07-23 | 0.87 | 0.94 | 0.75 | 0.8403 | 1,203,377 | -6.65% |
| 2026-07-22 | 0.9 | 0.92 | 0.8101 | 0.9002 | 1,618,541 | -3.41% |
| 2026-07-21 | 1.07 | 1.097 | 0.9125 | 0.932 | 2,534,355 | -12.90% |
| 2026-07-20 | 1.16 | 1.17 | 1.05 | 1.07 | 1,690,273 | -6.96% |
| 2026-07-17 | 1.11 | 1.205 | 1.11 | 1.15 | 582,341 | +0.88% |
| 2026-07-16 | 1.25 | 1.255 | 1.125 | 1.14 | 1,185,087 | -10.94% |
| 2026-07-15 | 1.4 | 1.4 | 1.25 | 1.28 | 1,200,782 | -8.57% |
| 2026-07-14 | 1.18 | 1.49 | 1.12 | 1.4 | 2,974,930 | +22.81% |
| 2026-07-13 | 1.25 | 1.25 | 1.08 | 1.14 | 2,072,526 | -10.94% |
| 2026-07-10 | 1.47 | 1.53 | 1.26 | 1.28 | 1,889,991 | -12.33% |
| 2026-07-09 | 1.42 | 1.5 | 1.37 | 1.46 | 797,828 | +2.10% |
| 2026-07-08 | 1.46 | 1.54 | 1.32 | 1.43 | 1,900,014 | -2.72% |
| 2026-07-07 | 1.52 | 1.52 | 1.44 | 1.47 | 1,086,015 | -2.65% |
| 2026-07-06 | 1.54 | 1.59 | 1.455 | 1.51 | 1,293,307 | -0.66% |
| 2026-07-02 | 1.71 | 1.75 | 1.46 | 1.52 | 2,102,109 | -9.52% |
| 2026-07-01 | 1.5 | 1.75 | 1.48 | 1.68 | 2,882,418 | +12.00% |
| 2026-06-30 | 1.5 | 1.54 | 1.4 | 1.5 | 2,261,110 | -5.06% |
| 2026-06-29 | 1.36 | 1.68 | 1.35 | 1.58 | 7,557,289 | +19.70% |
| 2026-06-26 | 1.32 | 1.45 | 1.314 | 1.32 | 1,473,303 | -2.22% |
| 2026-06-25 | 1.49 | 1.53 | 1.26 | 1.35 | 3,053,020 | -8.16% |
| 2026-06-24 | 1.47 | 1.67 | 1.42 | 1.47 | 3,763,298 | -2.00% |
| 2026-06-23 | 1.37 | 1.66 | 1.36 | 1.5 | 5,218,753 | +5.63% |
| 2026-06-22 | 1.22 | 1.62 | 1.175 | 1.42 | 29,754,962 | +21.37% |
| 2026-06-18 | 1.03 | 1.25 | 1.03 | 1.17 | 6,252,075 | +11.43% |
| 2026-06-17 | 0.8623 | 1.05 | 0.8477 | 1.05 | 4,341,718 | +18.12% |
| 2026-06-16 | 0.8436 | 0.9099 | 0.79 | 0.8889 | 3,248,529 | +1.60% |
| 2026-06-15 | 1.13 | 1.13 | 0.781 | 0.8749 | 95,162,423 | +0.56% |
| 2026-06-12 | 0.8851 | 0.9248 | 0.8301 | 0.87 | 724,875 | -4.37% |
| 2026-06-11 | 0.92 | 0.92 | 0.8329 | 0.9098 | 581,582 | +2.26% |
| 2026-06-10 | 0.7267 | 0.93 | 0.7215 | 0.8897 | 1,294,917 | +25.29% |
| 2026-06-09 | 0.8635 | 0.887 | 0.69 | 0.7101 | 7,369,576 | -20.07% |
| 2026-06-08 | 0.88 | 0.94 | 0.8301 | 0.8884 | 1,132,313 | +5.20% |
| 2026-06-05 | 0.85 | 0.852 | 0.7844 | 0.8445 | 561,128 | -1.04% |
| 2026-06-04 | 0.74 | 0.8799 | 0.73 | 0.8534 | 958,184 | +15.31% |
| 2026-06-03 | 0.767 | 0.767 | 0.7067 | 0.7401 | 249,504 | -3.58% |
| 2026-06-02 | 0.7778 | 0.8305 | 0.71 | 0.7676 | 447,048 | +1.67% |
| 2026-06-01 | 0.7915 | 0.8299 | 0.6995 | 0.755 | 840,034 | -4.43% |
| 2026-05-29 | 0.73 | 0.87 | 0.6799 | 0.79 | 2,369,906 | +11.27% |
| 2026-05-28 | 0.63 | 0.73 | 0.6014 | 0.71 | 992,113 | +16.05% |
| 2026-05-27 | 0.61 | 0.6498 | 0.5914 | 0.6118 | 447,494 | -0.03% |
| 2026-05-26 | 0.5505 | 0.69 | 0.5504 | 0.612 | 2,188,506 | +14.93% |
| 2026-05-22 | 0.5494 | 0.5698 | 0.5325 | 0.5325 | 237,922 | -3.01% |
| 2026-05-21 | 0.5211 | 0.5649 | 0.515 | 0.549 | 621,155 | +5.35% |
| 2026-05-20 | 0.508 | 0.56 | 0.493 | 0.5211 | 484,644 | +0.89% |
| 2026-05-19 | 0.538 | 0.5608 | 0.5165 | 0.5165 | 293,069 | -6.60% |
| 2026-05-18 | 0.58 | 0.59 | 0.547 | 0.553 | 633,220 | -6.43% |
| 2026-05-15 | 0.605 | 0.6225 | 0.58 | 0.591 | 774,238 | +1.90% |
| 2026-05-14 | 0.6343 | 0.6343 | 0.565 | 0.58 | 1,361,818 | -7.94% |
| 2026-05-13 | 0.57 | 0.6508 | 0.56 | 0.63 | 975,432 | +10.51% |