Nexxen International Ltd. - Ordinary Shares (NEXN)

8.0800
+0.4700 (6.18%)
NASDAQ· Last Trade: May 14th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20267.728.197.518.08440,2718.08
5/13/20267.957.957.137.61576,2387.61
5/12/20267.427.597.257.43235,4617.43
5/11/20267.667.787.427.47251,1037.47
5/08/20267.647.717.367.69156,0907.69
5/07/20267.677.897.677.73205,3237.73
5/06/20267.607.757.387.63239,9847.63
5/05/20267.667.727.447.58163,9477.58
5/04/20267.537.747.537.68197,7477.68
5/01/20267.407.667.407.57259,9277.57
4/30/20267.277.437.107.34207,3517.34
4/29/20267.297.417.187.38248,8517.38
4/28/20267.257.437.177.34258,2837.34
4/27/20267.237.427.157.23312,3657.23
4/24/20267.137.377.087.37236,1517.37
4/23/20267.387.387.007.11175,4477.11
4/22/20267.437.517.317.42251,8867.42
4/21/20267.727.837.407.42301,2657.42
4/20/20267.477.757.467.74470,2907.74
4/17/20267.447.617.397.49389,1347.49
4/16/20267.317.427.197.40291,8777.40
4/15/20267.017.387.017.25313,3877.25
4/14/20267.087.256.947.05231,2207.05
4/13/20266.807.136.787.07252,4297.07
4/10/20266.856.956.766.85225,5556.85
4/09/20266.796.926.666.84210,4706.84
4/08/20266.846.976.736.88185,9436.88
4/07/20266.766.866.596.62150,6286.62
4/06/20266.606.866.596.83212,7846.83
4/02/20266.516.646.346.61216,3416.61
4/01/20266.917.006.316.53548,6066.53
3/31/20266.526.596.126.52577,3046.52
3/30/20266.496.716.496.56231,8696.56
3/27/20266.556.726.496.50186,2716.50
3/26/20266.516.706.516.65172,5686.65
3/25/20266.706.786.416.57211,1636.57
3/24/20266.566.696.456.67263,4476.67
3/23/20266.506.916.476.58289,7896.58
3/20/20266.616.946.196.58840,6856.58
3/19/20266.716.966.546.63294,8216.63
3/18/20266.776.896.666.81368,1086.81
3/17/20267.137.316.906.91318,7736.91
3/16/20267.417.416.777.061,050,2137.06
3/13/20267.477.667.347.43365,0187.43
3/12/20267.457.717.457.531,311,2797.53
3/11/20267.417.557.357.49275,8587.49
3/10/20267.337.446.977.41466,8427.41
3/09/20267.337.417.147.38364,7537.38
3/06/20267.377.477.197.46364,0007.46
3/05/20266.787.496.717.48661,9787.48
3/04/20266.426.866.346.68468,1156.68
3/03/20266.326.466.196.45415,9096.45
3/02/20266.346.576.326.47304,9466.47
2/27/20266.226.456.216.44332,6046.44
2/26/20266.106.346.106.32388,7756.32
2/25/20265.936.175.906.13272,3366.13
2/24/20265.866.035.825.96233,7135.96
2/23/20266.106.105.805.86390,2175.86
2/20/20265.956.225.926.14272,9476.14
2/19/20265.946.085.926.01218,6386.01
2/18/20265.916.035.875.99212,9125.99
2/17/20266.106.155.845.91239,9195.91