NASDAQ:NIXX | Historical Stock Price | Nixxy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$2.84$16.36$94.19$542.42$3,123.752012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$123.75$123.75184——
2020-12-30$103.13$103.13619——
2020-12-29$112.50$112.50445——
2020-12-28$112.50$112.50483——
2020-12-24$114.38$114.38208——
2020-12-23$103.13$103.13344——
2020-12-22$86.25$86.25709——
2020-12-21$67.13$67.130——
2020-12-18$67.13$67.13837——
2020-12-17$69.00$69.000——
2020-12-16$69.00$69.000——
2020-12-15$69.00$69.00200——
2020-12-14$63.00$63.000——
2020-12-11$63.00$63.00197——
2020-12-10$69.38$69.3829——
2020-12-09$67.50$67.5067——
2020-12-08$63.75$63.75107——
2020-12-07$63.75$63.75163——
2020-12-04$71.25$71.25293——
2020-12-03$69.38$69.38349——
2020-12-02$61.88$61.88165——
2020-12-01$65.63$65.6393——
2020-11-30$61.88$61.8835——
2020-11-27$63.75$63.750——
2020-11-25$63.75$63.7529——
2020-11-24$56.25$56.2529——
2020-11-23$56.25$56.2596——
2020-11-20$58.13$58.1356——
2020-11-19$61.88$61.8811——
2020-11-18$65.06$65.065——
2020-11-17$71.25$71.2516——
2020-11-16$63.75$63.75117——
2020-11-13$63.75$63.758——
2020-11-12$71.25$71.255——
2020-11-11$71.25$71.2540——
2020-11-10$69.38$69.3832——
2020-11-09$69.38$69.3816——
2020-11-06$67.50$67.500——
2020-11-05$67.50$67.5096——
2020-11-04$65.63$65.6343——
2020-11-03$63.75$63.75197——
2020-11-02$63.75$63.75155——
2020-10-30$65.25$65.2543——
2020-10-29$66.75$66.75109——
2020-10-28$65.63$65.6351——
2020-10-27$67.50$67.5035——
2020-10-26$71.25$71.2551——
2020-10-23$72.75$72.75445——
2020-10-22$52.88$52.883——
2020-10-21$58.13$58.130——
2020-10-20$58.13$58.133——
2020-10-19$61.88$61.8832——
2020-10-16$58.13$58.1337——
2020-10-15$48.75$48.75339——
2020-10-14$43.13$43.130——
2020-10-13$43.13$43.1356——
2020-10-12$45.00$45.00155——
2020-10-09$53.25$53.2548——
2020-10-08$56.25$56.2567——
2020-10-07$56.25$56.25285——
2020-10-06$60.00$60.000——
2020-10-05$60.00$60.005——
2020-10-02$63.75$63.7529——
2020-10-01$60.00$60.000——
2020-09-30$60.00$60.0027——
2020-09-29$60.00$60.000——
2020-09-28$60.00$60.000——
2020-09-25$60.00$60.0016——
2020-09-24$62.25$62.253——
2020-09-23$63.75$63.750——
2020-09-22$63.75$63.75168——
2020-09-21$60.38$60.38168——
2020-09-18$63.75$63.75101——
2020-09-17$63.75$63.75195——
2020-09-16$73.13$73.13349——
2020-09-15$64.09$64.09112——
2020-09-14$61.88$61.883——
2020-09-11$61.88$61.88101——
2020-09-10$61.88$61.883——
2020-09-09$61.88$61.88133——
2020-09-08$58.50$58.500——
2020-09-04$58.50$58.503——
2020-09-03$60.00$60.0032——
2020-09-02$73.13$73.1359——
2020-09-01$65.63$65.6369——
2020-08-31$75.00$75.00112——
2020-08-28$61.88$61.88984——
2020-08-27$60.75$60.7527——
2020-08-26$74.63$74.6375——
2020-08-25$63.75$63.7593——
2020-08-24$76.13$76.1367——
2020-08-21$78.00$78.003——
2020-08-20$78.00$78.000——
2020-08-19$78.00$78.000——
2020-08-18$78.00$78.000——
2020-08-17$78.00$78.000——
2020-08-14$78.00$78.0032——
2020-08-13$78.38$78.3811——
2020-08-12$80.63$80.630——
2020-08-11$80.63$80.6343——
2020-08-10$82.50$82.5085——
2020-08-07$73.13$73.1343——
2020-08-06$71.25$71.2545——
2020-08-05$78.75$78.750——
2020-08-04$78.75$78.75139——
2020-08-03$80.63$80.6313——
2020-07-31$82.50$82.50275——
2020-07-30$75.00$75.0056——
2020-07-29$75.00$75.000——
2020-07-28$75.00$75.00171——
2020-07-27$82.13$82.1319——
2020-07-24$66.75$66.75141——
2020-07-23$65.63$65.6348——
2020-07-22$75.00$75.003——
2020-07-21$75.00$75.0085——
2020-07-20$67.50$67.5045——
2020-07-17$70.88$70.8821——
2020-07-16$70.50$70.5061——
2020-07-15$70.13$70.130——
2020-07-14$70.13$70.13237——
2020-07-13$75.00$75.003——
2020-07-10$70.88$70.8856——
2020-07-09$76.88$76.88541——
2020-07-08$75.00$75.00275——
2020-07-07$69.38$69.38213——
2020-07-06$75.00$75.000——
2020-07-02$75.00$75.0061——
2020-07-01$91.50$91.503,592——
2020-06-30$102.00$102.0069——
2020-06-29$76.88$76.88107——
2020-06-26$73.50$73.500——
2020-06-25$73.50$73.505——
2020-06-24$75.00$75.000——
2020-06-23$75.00$75.0059——
2020-06-22$76.88$76.88152——
2020-06-19$75.00$75.0011——
2020-06-18$112.50$112.505——
2020-06-17$109.69$109.695——
2020-06-16$106.88$106.880——
2020-06-15$106.88$106.880——
2020-06-12$106.88$106.880——
2020-06-11$106.88$106.880——
2020-06-10$106.88$106.880——
2020-06-09$106.88$106.880——
2020-06-08$106.88$106.883——
2020-06-05$112.50$112.500——
2020-06-04$112.50$112.508——
2020-06-03$120.00$120.0024——
2020-06-02$116.25$116.2556——
2020-06-01$108.75$108.7532——
2020-05-29$103.13$103.130——
2020-05-28$103.13$103.130——
2020-05-27$103.13$103.1311——
2020-05-26$101.25$101.2524——
2020-05-22$71.25$71.250——
2020-05-21$71.25$71.250——
2020-05-20$71.25$71.250——
2020-05-19$71.25$71.250——
2020-05-18$71.25$71.250——
2020-05-15$71.25$71.2521——
2020-05-14$93.75$93.750——
2020-05-13$93.75$93.750——
2020-05-12$93.75$93.753——
2020-05-11$93.75$93.750——
2020-05-08$93.75$93.750——
2020-05-07$93.75$93.755——
2020-05-06$94.13$94.130——
2020-05-05$94.13$94.130——
2020-05-04$94.13$94.133——
2020-05-01$107.63$107.630——
2020-04-30$107.63$107.6313——
2020-04-29$91.88$91.888——
2020-04-28$86.25$86.255——
2020-04-27$71.25$71.258——
2020-04-24$75.00$75.0040——
2020-04-23$84.38$84.3843——
2020-04-22$84.38$84.3813——
2020-04-21$75.00$75.000——
2020-04-20$75.00$75.0013——
2020-04-17$65.63$65.630——
2020-04-16$65.63$65.630——
2020-04-15$65.63$65.630——
2020-04-14$65.63$65.6311——
2020-04-13$65.63$65.630——
2020-04-09$65.63$65.630——
2020-04-08$65.63$65.6313——
2020-04-07$84.38$84.380——
2020-04-06$84.38$84.380——
2020-04-03$84.38$84.383——
2020-04-02$93.75$93.750——
2020-04-01$93.75$93.753——
2020-03-31$93.75$93.753——
2020-03-30$88.13$88.1311——
2020-03-27$84.38$84.3845——
2020-03-26$75.00$75.0027——
2020-03-25$61.88$61.8837——
2020-03-24$54.38$54.3816——
2020-03-23$54.38$54.3813——
2020-03-20$45.00$45.000——
2020-03-19$45.00$45.008——
2020-03-18$48.75$48.750——
2020-03-17$48.75$48.750——
2020-03-16$48.75$48.750——
2020-03-13$48.75$48.750——
2020-03-12$48.75$48.7513——
2020-03-11$67.13$67.133——
2020-03-10$79.13$79.1311——
2020-03-09$64.88$64.880——
2020-03-06$64.88$64.8819——
2020-03-05$67.50$67.503——
2020-03-04$67.50$67.505——
2020-03-03$69.38$69.380——
2020-03-02$69.38$69.3816——
2020-02-28$84.38$84.38477——
2020-02-27$76.88$76.88195——
2020-02-26$76.88$76.88173——
2020-02-25$56.25$56.2511——
2020-02-24$63.00$63.0021——
2020-02-21$75.00$75.000——
2020-02-20$75.00$75.003——
2020-02-19$80.25$80.253——
2020-02-18$75.00$75.000——
2020-02-14$75.00$75.003——
2020-02-13$79.50$79.500——
2020-02-12$79.50$79.500——
2020-02-11$79.50$79.503——
2020-02-10$79.13$79.130——
2020-02-07$79.13$79.138——
2020-02-06$82.50$82.5032——
2020-02-05$86.25$86.2513——
2020-02-04$93.75$93.7556——
2020-02-03$93.75$93.7511——
2020-01-31$110.63$110.63280——
2020-01-30$67.50$67.5077——
2020-01-29$67.50$67.50280——
2020-01-28$54.38$54.380——
2020-01-27$54.38$54.383——
2020-01-24$52.88$52.885——
2020-01-23$52.88$52.883——
2020-01-22$49.50$49.500——
2020-01-21$49.50$49.50208——
2020-01-17$46.88$46.880——
2020-01-16$46.88$46.880——
2020-01-15$46.88$46.880——
2020-01-14$46.88$46.8816——
2020-01-13$41.25$41.2519——
2020-01-10$44.25$44.2551——
2020-01-09$43.88$43.883——
2020-01-08$63.75$63.750——
2020-01-07$63.75$63.750——
2020-01-06$63.75$63.758——
2020-01-03$67.69$67.698——
2020-01-02$41.25$41.2532——