Nexxen International Ltd. - Ordinary Shares (NEXN)

10.21
+1.16 (12.82%)
NASDAQ · Last Trade: Nov 12th, 4:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexxen International Ltd. - Ordinary Shares (NEXN)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/20268.829.058.509.05559,2419.05
11/10/20269.039.038.578.87712,4498.87
11/09/20268.889.108.829.07852,4809.07
11/06/20268.808.928.168.84427,4848.84
11/05/20269.119.238.848.97364,0538.97
11/04/20268.729.158.629.12504,9999.12
11/03/20268.648.738.528.72359,9968.72
11/02/20268.508.808.308.64862,1818.64
10/30/20269.009.118.718.79439,5598.79
10/29/20268.689.088.458.87621,0208.87
10/28/20268.568.568.388.55345,5818.55
10/27/20268.688.748.468.58347,7338.58
10/26/20268.898.968.528.66294,1778.66
10/23/20269.009.058.748.88226,4028.88
10/22/20268.969.268.839.05258,6099.05
10/21/20269.059.108.848.98288,5928.98
10/20/20268.989.168.959.09341,7599.09
10/19/20268.818.998.728.94389,9778.94
10/16/20269.069.128.758.86364,1588.86
10/15/20268.849.048.749.03293,5769.03
10/14/20268.979.048.678.82374,1478.82
10/13/20269.029.188.979.06246,5409.06
10/12/20268.939.058.849.02210,3189.02
10/09/20269.089.098.858.95238,2988.95
10/08/20268.929.068.849.06334,6249.06
10/07/20268.688.958.608.95332,9328.95
10/06/20268.758.778.638.72253,3308.72
10/05/20268.788.918.648.70402,4648.70
10/02/20269.089.138.678.81365,6878.81
10/01/20269.019.188.839.07604,6489.07
9/30/20268.939.028.669.00578,1289.00
9/29/20268.938.938.618.93360,3758.93
9/28/20268.668.798.508.78447,7158.78
9/25/20268.838.928.698.70263,9258.70
9/24/20268.638.908.518.88382,3518.88
9/23/20268.828.828.558.63299,4638.63
9/22/20269.009.108.728.88328,0368.88
9/21/20268.788.908.648.87412,6648.87
9/18/20268.988.988.658.71642,9388.71
9/17/20269.209.208.978.98350,1428.98
9/16/20269.219.288.999.14378,4929.14
9/15/20269.349.359.069.25556,1529.25
9/14/20269.279.439.179.36793,8239.36
9/11/20269.289.369.109.16304,8009.16
9/10/20269.149.279.109.20319,3879.20
9/09/20269.379.449.109.17495,1119.17
9/08/20269.499.529.219.39416,0859.39
9/04/20269.619.619.439.56516,0209.56
9/03/20269.9910.109.539.61362,6339.61
9/02/20269.629.899.509.85598,0259.85
9/01/20269.749.749.519.60633,4039.60
8/31/202610.2410.249.699.75387,0519.75
8/28/202610.1410.359.7210.23419,30110.23
8/27/202610.0610.229.9310.12388,15910.12
8/26/202610.1710.179.7410.06589,40110.06
8/25/20269.9810.219.7310.17593,74810.17
8/24/202610.0910.379.9410.00562,76910.00
8/21/20269.7210.329.5110.28948,55910.28
8/20/202610.0610.289.709.74501,7419.74
8/19/202610.2310.2410.0010.05382,75710.05
8/18/202610.5110.6010.2010.24391,49210.24
8/17/202610.3810.6010.0910.53594,46010.53
8/14/202610.7410.8510.4010.47417,70810.47
8/13/202611.3011.3010.2210.74676,67610.74