Nixxy, Inc. - Common Stock (NIXX)

Historical Prices For Nixxy, Inc. - Common Stock (NIXX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.68	1.84	1.67	1.83	260,236	1.83
4/01/2025	1.76	1.95	1.66	1.73	284,186	1.73
3/31/2025	1.82	1.88	1.78	1.81	260,880	1.81
3/28/2025	2.06	2.09	1.82	1.82	634,164	1.82
3/27/2025	1.97	2.19	1.93	2.13	420,186	2.13
3/26/2025	2.17	2.20	1.90	1.95	552,847	1.95
3/25/2025	2.22	2.33	2.16	2.20	543,683	2.20
3/24/2025	2.22	2.25	2.11	2.21	316,619	2.21
3/21/2025	2.19	2.29	2.16	2.27	342,660	2.27
3/20/2025	2.11	2.26	2.02	2.23	729,839	2.23
3/19/2025	1.94	2.12	1.89	2.11	676,915	2.11
3/18/2025	1.89	1.95	1.83	1.92	392,739	1.92
3/17/2025	1.82	2.07	1.82	1.94	740,463	1.94
3/14/2025	1.82	1.98	1.71	1.89	849,768	1.89
3/13/2025	1.74	1.79	1.70	1.72	288,085	1.72
3/12/2025	1.81	1.84	1.73	1.79	349,129	1.79
3/11/2025	1.69	1.85	1.62	1.82	404,923	1.82
3/10/2025	1.87	1.87	1.67	1.69	550,036	1.69
3/07/2025	1.87	1.93	1.76	1.90	693,428	1.90
3/06/2025	1.85	1.90	1.76	1.86	637,411	1.86
3/05/2025	1.77	1.93	1.69	1.89	1,029,390	1.89
3/04/2025	1.77	1.92	1.63	1.80	1,600,771	1.80
3/03/2025	1.76	1.92	1.54	1.75	4,705,381	1.75
2/28/2025	1.71	1.80	1.58	1.61	4,082,204	1.61
2/27/2025	2.34	2.56	1.65	1.71	63,407,469	1.71
2/26/2025	1.68	1.69	1.35	1.58	12,306,978	1.58
2/25/2025	1.83	1.83	1.40	1.48	1,337,422	1.48
2/24/2025	1.96	2.74	1.80	1.81	7,811,504	1.81
2/21/2025	2.60	2.75	1.91	1.96	363,082	1.96
2/20/2025	2.55	2.68	2.45	2.53	222,659	2.53
2/19/2025	2.69	2.92	2.54	2.55	255,056	2.55
2/18/2025	2.79	2.81	2.60	2.61	80,280	2.61
2/14/2025	2.75	2.80	2.65	2.75	45,909	2.75
2/13/2025	2.62	2.75	2.50	2.73	52,510	2.73
2/12/2025	2.70	2.79	2.53	2.58	59,181	2.58
2/11/2025	2.72	2.73	2.41	2.68	106,239	2.68
2/10/2025	2.17	2.81	2.17	2.68	388,772	2.68
2/07/2025	1.95	2.25	1.95	2.17	233,533	2.17
2/06/2025	2.12	2.30	1.80	1.93	504,281	1.93
2/05/2025	2.44	2.45	2.12	2.21	289,891	2.21
2/04/2025	2.47	2.56	2.33	2.40	161,720	2.40
2/03/2025	2.45	2.76	2.35	2.50	278,711	2.50
1/31/2025	2.75	2.85	2.51	2.52	370,367	2.52
1/30/2025	2.83	2.94	2.63	2.83	172,585	2.83
1/29/2025	3.17	3.17	2.79	2.86	128,620	2.86
1/28/2025	3.16	3.28	3.01	3.13	61,512	3.13
1/27/2025	3.16	3.38	2.81	3.15	266,140	3.15
1/24/2025	3.41	3.75	3.01	3.20	213,279	3.20
1/23/2025	4.06	4.14	3.30	3.56	397,922	3.56
1/22/2025	4.55	4.57	4.05	4.13	173,387	4.13
1/21/2025	4.73	5.00	4.50	4.55	1,013,509	4.55
1/17/2025	4.58	4.58	4.31	4.44	103,066	4.44
1/16/2025	4.25	4.64	4.20	4.47	107,714	4.47
1/15/2025	4.10	4.44	4.10	4.23	91,742	4.23
1/14/2025	4.40	4.95	3.96	4.04	262,193	4.04
1/13/2025	5.25	5.25	4.28	4.40	182,635	4.40
1/10/2025	5.35	5.67	5.09	5.20	204,258	5.20
1/08/2025	5.75	5.94	5.30	5.45	150,559	5.45
1/07/2025	6.25	6.25	5.45	5.83	374,067	5.83
1/06/2025	6.22	6.22	5.72	5.96	203,079	5.96
1/03/2025	5.35	6.14	5.24	6.08	329,543	6.08