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 (%)
Apr 30, 2024 5.700 5.700 5.410 5.410 62,019 -0.37(-6.40%)
Apr 29, 2024 5.600 5.780 5.600 5.780 8,867 +0.25(+4.52%)
Apr 26, 2024 5.530 5.598 5.530 5.530 16,502 +0.02(+0.36%)
Apr 25, 2024 5.640 5.640 5.510 5.510 31,006 +0.01(+0.18%)
Apr 24, 2024 5.640 5.670 5.450 5.500 16,570 -0.20(-3.51%)
Apr 23, 2024 5.670 5.810 5.470 5.700 27,239 +0.01(+0.18%)
Apr 22, 2024 5.760 5.810 5.670 5.690 72,938 +0.09(+1.61%)
Apr 19, 2024 5.670 5.715 5.534 5.600 19,577 -0.04(-0.71%)
Apr 18, 2024 5.770 5.780 5.600 5.640 32,423 -0.03(-0.53%)
Apr 17, 2024 5.700 5.860 5.570 5.670 45,447 +0.14(+2.53%)
Apr 16, 2024 5.560 5.650 5.441 5.530 26,738 -0.04(-0.72%)
Apr 15, 2024 5.800 5.830 5.461 5.570 58,673 -0.04(-0.71%)
Apr 12, 2024 5.750 5.760 5.560 5.610 46,147 +0.01(+0.18%)
Apr 11, 2024 5.600 5.660 5.580 5.600 74,902 +0.36(+6.87%)
Apr 10, 2024 5.260 5.310 5.170 5.240 61,592 +0.01(+0.19%)
Apr 09, 2024 5.230 5.250 5.170 5.230 16,459 +0.03(+0.58%)
Apr 08, 2024 5.260 5.320 5.130 5.200 51,964 -0.02(-0.38%)
Apr 05, 2024 5.220 5.260 5.125 5.220 41,163 -0.04(-0.76%)
Apr 04, 2024 5.230 5.295 5.210 5.260 77,452 +0.11(+2.14%)
Apr 03, 2024 5.260 5.270 5.110 5.150 165,782 -0.02(-0.39%)
Apr 02, 2024 5.160 5.210 5.110 5.170 19,577 -0.07(-1.34%)
Apr 01, 2024 5.110 5.300 5.110 5.240 16,425 +0.02(+0.38%)
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%)
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.