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 )

6.180 +0.100 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Mar 28, 2024 5.160 5.260 5.150 5.220 51,504 +0.08(+1.56%)
Mar 27, 2024 4.830 5.160 4.830 5.140 16,030 +0.13(+2.59%)
Mar 26, 2024 4.900 5.040 4.850 5.010 36,113 +0.20(+4.16%)
Mar 25, 2024 4.920 4.920 4.800 4.810 29,327 -0.11(-2.24%)
Mar 22, 2024 4.950 4.960 4.891 4.920 11,978 -0.16(-3.15%)
Mar 21, 2024 5.110 5.150 5.006 5.080 20,019 -0.02(-0.39%)
Mar 20, 2024 5.090 5.170 5.020 5.100 19,606 +0.03(+0.59%)
Mar 19, 2024 5.140 5.160 5.020 5.070 16,089 -0.09(-1.74%)
Mar 18, 2024 5.060 5.163 4.940 5.160 64,040 +0.30(+6.17%)
Mar 15, 2024 4.820 4.950 4.760 4.860 26,933 +0.10(+2.10%)
Mar 14, 2024 4.710 4.840 4.710 4.760 37,240 -0.08(-1.65%)
Mar 13, 2024 4.770 4.896 4.755 4.840 71,877 -0.13(-2.62%)
Mar 12, 2024 4.910 5.000 4.880 4.970 31,562 -0.03(-0.60%)
Mar 11, 2024 5.020 5.110 4.970 5.000 42,595 -0.01(-0.20%)
Mar 08, 2024 5.220 5.280 4.930 5.010 92,793 -0.27(-5.11%)
Mar 07, 2024 5.320 5.350 5.230 5.280 112,832 -0.07(-1.31%)
Mar 06, 2024 5.400 5.450 5.230 5.350 126,417 +0.21(+4.09%)
Mar 05, 2024 5.290 5.350 5.130 5.140 18,711 -0.13(-2.47%)
Mar 04, 2024 5.420 5.420 5.250 5.270 37,977 -0.02(-0.38%)
Mar 01, 2024 5.270 5.300 5.120 5.290 36,867 +0.15(+2.92%)
Feb 29, 2024 5.270 5.310 5.030 5.140 44,773 -0.13(-2.47%)
Feb 28, 2024 5.300 5.350 4.992 5.270 65,502 +0.17(+3.33%)
Feb 27, 2024 5.120 5.150 5.050 5.100 54,488 +0.13(+2.62%)
Feb 26, 2024 5.060 5.140 4.960 4.970 52,358 -0.08(-1.58%)
Feb 23, 2024 5.050 5.140 4.900 5.050 26,402 +0.07(+1.41%)
Feb 22, 2024 5.110 5.110 4.910 4.980 68,361 +0.08(+1.63%)
Feb 21, 2024 4.920 5.003 4.817 4.900 32,796 -0.13(-2.58%)
Feb 20, 2024 5.150 5.180 4.950 5.030 108,115 +0.06(+1.21%)
Feb 16, 2024 4.980 5.000 4.860 4.970 23,532 -0.01(-0.20%)
Feb 15, 2024 4.840 5.140 4.835 4.980 45,255 +0.13(+2.68%)
Feb 14, 2024 4.735 4.850 4.735 4.850 16,601 +0.23(+4.98%)
Feb 13, 2024 4.900 4.910 4.610 4.620 54,215 -0.34(-6.85%)
Feb 12, 2024 4.910 5.030 4.890 4.960 46,067 +0.11(+2.27%)
Feb 09, 2024 4.950 4.950 4.840 4.850 24,692 -0.07(-1.42%)
Feb 08, 2024 5.040 5.050 4.900 4.920 33,100 -0.08(-1.60%)
Feb 07, 2024 4.910 5.070 4.860 5.000 28,995 +0.06(+1.21%)
Feb 06, 2024 5.040 5.075 4.929 4.940 37,629 -0.05(-1.00%)
Feb 05, 2024 5.050 5.080 4.970 4.990 57,039 -0.06(-1.19%)
Feb 02, 2024 5.070 5.100 4.862 5.050 50,672 +0.18(+3.70%)
Feb 01, 2024 4.970 4.980 4.830 4.870 48,933 -0.15(-2.99%)
Jan 31, 2024 5.170 5.240 4.950 5.020 143,256 -0.13(-2.52%)
Jan 30, 2024 5.240 5.280 5.070 5.150 88,635 -0.05(-0.96%)
Jan 29, 2024 5.220 5.330 5.120 5.200 109,256 -0.03(-0.57%)
Jan 26, 2024 5.260 5.290 5.140 5.230 197,056 +0.04(+0.77%)
Jan 25, 2024 5.300 5.350 5.100 5.190 230,826 +0.06(+1.17%)
Jan 24, 2024 5.300 5.340 5.100 5.130 215,011 -0.07(-1.35%)
Jan 23, 2024 5.300 5.334 5.100 5.200 185,342 -0.03(-0.57%)
Jan 22, 2024 5.220 5.330 5.120 5.230 136,627 +0.01(+0.19%)
Jan 19, 2024 5.190 5.310 5.180 5.220 122,908 +0.02(+0.38%)
Jan 18, 2024 5.300 5.320 5.125 5.200 76,543 +0.06(+1.17%)
Jan 17, 2024 5.270 5.340 4.960 5.140 92,703 +0.04(+0.78%)
Jan 16, 2024 5.240 5.220 5.015 5.100 27,421 -0.02(-0.39%)
Jan 12, 2024 5.210 5.210 4.985 5.120 37,103 +0.17(+3.43%)
Jan 11, 2024 5.150 5.160 4.880 4.950 28,267 -0.12(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.