Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexxen International Ltd. - American Depository Shares (NQ: NEXN )

10.30 +0.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.05 10.50 10.05 10.30 164,821 +0.17(+1.68%)
Feb 13, 2025 9.970 10.14 9.905 10.13 67,915 +0.13(+1.30%)
Feb 12, 2025 9.930 10.03 9.840 10.00 49,946 +0.11(+1.11%)
Feb 11, 2025 9.710 9.970 9.690 9.890 79,134 +0.19(+1.96%)
Feb 10, 2025 9.450 9.780 9.450 9.700 107,915 +0.30(+3.19%)
Feb 07, 2025 9.490 9.700 9.330 9.400 118,317 -0.13(-1.36%)
Feb 06, 2025 9.390 9.590 9.280 9.530 213,894 -0.23(-2.36%)
Feb 05, 2025 9.750 9.850 9.620 9.760 127,862 +0.01(+0.10%)
Feb 04, 2025 9.700 9.820 9.640 9.750 47,144 +0.08(+0.83%)
Feb 03, 2025 9.420 9.870 9.420 9.670 108,231 +0.09(+0.94%)
Jan 31, 2025 9.700 9.820 9.540 9.580 101,128 -0.21(-2.15%)
Jan 30, 2025 9.710 9.950 9.670 9.790 76,372 +0.16(+1.66%)
Jan 29, 2025 9.640 9.770 9.590 9.630 82,132 -0.12(-1.23%)
Jan 28, 2025 9.670 9.790 9.540 9.750 150,168 +0.49(+5.29%)
Jan 27, 2025 9.420 9.530 9.205 9.260 186,894 -0.11(-1.17%)
Jan 24, 2025 9.660 9.765 9.360 9.370 173,545 -0.66(-6.58%)
Jan 23, 2025 9.920 10.05 9.865 10.03 44,816 +0.14(+1.42%)
Jan 22, 2025 9.930 9.990 9.880 9.890 70,766 +0.01(+0.10%)
Jan 21, 2025 9.940 10.03 9.800 9.880 153,622 -0.38(-3.70%)
Jan 17, 2025 10.04 10.26 9.950 10.26 99,756 +0.41(+4.16%)
Jan 16, 2025 9.970 10.04 9.840 9.850 78,808 -0.14(-1.40%)
Jan 15, 2025 9.960 10.15 9.960 9.990 169,639 +0.19(+1.94%)
Jan 14, 2025 9.500 9.890 9.480 9.800 104,971 +0.26(+2.73%)
Jan 13, 2025 9.660 9.670 9.460 9.540 96,221 -0.35(-3.54%)
Jan 10, 2025 9.910 9.960 9.680 9.890 146,623 -0.36(-3.51%)
Jan 08, 2025 10.49 10.51 10.15 10.25 113,016 -0.49(-4.56%)
Jan 07, 2025 10.76 10.94 10.60 10.74 230,121 +0.00(+0.00%)
Jan 06, 2025 10.35 10.93 10.33 10.74 226,323 +0.35(+3.37%)
Jan 03, 2025 9.950 10.49 9.920 10.39 261,730 +0.48(+4.84%)
Jan 02, 2025 9.910 10.01 9.720 9.910 122,738 -0.11(-1.10%)
Dec 31, 2024 10.02 0 -0.05(-0.50%)
Dec 30, 2024 10.08 10.24 9.975 10.07 86,619 +0.09(+0.90%)
Dec 27, 2024 10.09 10.13 9.920 9.980 56,479 -0.05(-0.50%)
Dec 26, 2024 9.940 10.10 9.874 10.03 38,672 +0.10(+1.01%)
Dec 24, 2024 9.930 9.990 9.760 9.930 28,754 +0.00(+0.00%)
Dec 23, 2024 10.05 10.09 9.820 9.930 144,337 +0.12(+1.22%)
Dec 20, 2024 9.800 10.00 9.780 9.810 110,327 +0.11(+1.13%)
Dec 19, 2024 9.800 9.845 9.680 9.700 74,249 -0.01(-0.10%)
Dec 18, 2024 9.830 10.06 9.597 9.710 248,582 -0.33(-3.29%)
Dec 17, 2024 10.13 10.23 9.920 10.04 127,841 -0.29(-2.81%)
Dec 16, 2024 10.17 10.45 10.16 10.33 175,705 +0.03(+0.29%)
Dec 13, 2024 9.990 10.39 9.900 10.30 303,228 +0.45(+4.57%)
Dec 12, 2024 9.980 10.04 9.810 9.850 156,558 -0.16(-1.60%)
Dec 11, 2024 10.01 10.18 9.910 10.01 191,383 -0.07(-0.69%)
Dec 10, 2024 10.17 10.21 10.05 10.08 251,189 -0.21(-2.04%)
Dec 09, 2024 10.01 10.47 9.968 10.29 276,769 +0.39(+3.94%)
Dec 06, 2024 10.01 10.07 9.810 9.900 190,801 -0.19(-1.88%)
Dec 05, 2024 10.04 10.30 10.00 10.09 206,679 +0.06(+0.60%)
Dec 04, 2024 10.10 10.24 9.940 10.03 315,001 -0.32(-3.09%)
Dec 03, 2024 9.840 10.45 9.760 10.35 498,203 +0.40(+4.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.