7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,554.05

+312.73

+0.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Nixxy, Inc. (NIXX)

0.2141 -0.0071 (-3.21%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.2202	0.2296	0.2101	0.2141	0.2141	146,100
Oct 29, 2026	0.2237	0.2500	0.2210	0.2212	0.2212	138,800
Oct 28, 2026	0.2500	0.2502	0.2210	0.2382	0.2382	166,300
Oct 27, 2026	0.2600	0.2651	0.2331	0.2411	0.2411	259,200
Oct 26, 2026	0.3050	0.3100	0.2370	0.2594	0.2594	502,400
Oct 23, 2026	0.3054	0.3131	0.2900	0.3019	0.3019	93,700
Oct 22, 2026	0.3200	0.3389	0.2765	0.3148	0.3148	472,800
Oct 21, 2026	0.2610	0.3499	0.2610	0.3200	0.3200	2,386,500
Oct 20, 2026	0.2278	0.2972	0.2278	0.2603	0.2603	1,453,100
Oct 19, 2026	0.2242	0.2413	0.2232	0.2286	0.2286	176,200
Oct 16, 2026	0.2530	0.2659	0.2250	0.2300	0.2300	183,100
Oct 15, 2026	0.2136	0.2943	0.2100	0.2450	0.2450	2,380,200
Oct 14, 2026	0.2210	0.2261	0.2000	0.2091	0.2091	465,100
Oct 13, 2026	0.2660	0.2943	0.1716	0.2070	0.2070	1,390,500
Oct 12, 2026	0.2800	0.2831	0.2680	0.2744	0.2744	328,600
Oct 9, 2026	0.2960	0.2960	0.2821	0.2850	0.2850	79,800
Oct 8, 2026	0.3047	0.3090	0.2800	0.3000	0.3000	167,900
Oct 7, 2026	0.3141	0.3171	0.3000	0.3018	0.3018	62,000
Oct 6, 2026	0.3205	0.3400	0.3121	0.3121	0.3121	118,700
Oct 5, 2026	0.3020	0.3293	0.2749	0.3200	0.3200	813,300
Oct 2, 2026	0.3200	0.3200	0.3002	0.3027	0.3027	182,300
Oct 1, 2026	0.3161	0.3299	0.3010	0.3115	0.3115	132,800
Sep 30, 2026	0.3088	0.3220	0.2913	0.3180	0.3180	371,600
Sep 29, 2026	0.3200	0.3375	0.3118	0.3121	0.3121	173,600
Sep 28, 2026	0.3500	0.3561	0.3131	0.3161	0.3161	432,900
Sep 25, 2026	0.3582	0.3699	0.3401	0.3421	0.3421	200,600
Sep 24, 2026	0.3610	0.3700	0.3411	0.3561	0.3561	323,900
Sep 23, 2026	0.3800	0.4000	0.3391	0.3608	0.3608	475,400
Sep 22, 2026	0.3781	0.3943	0.3600	0.3700	0.3700	190,600
Sep 21, 2026	0.3800	0.3851	0.3600	0.3630	0.3630	281,000
Sep 18, 2026	0.3996	0.4053	0.3181	0.3738	0.3738	233,600
Sep 17, 2026	0.4388	0.4500	0.3700	0.3822	0.3822	398,000
Sep 16, 2026	0.4218	0.4315	0.3019	0.4133	0.4133	2,331,300
Sep 15, 2026	0.5090	0.5158	0.4250	0.4380	0.4380	792,400
Sep 14, 2026	0.5240	0.5500	0.5084	0.5158	0.5158	214,500
Sep 11, 2026	0.5484	0.5750	0.5215	0.5362	0.5362	206,500
Sep 10, 2026	0.5333	0.5598	0.5200	0.5387	0.5387	299,800
Sep 9, 2026	0.6100	0.6321	0.5400	0.5527	0.5527	483,700
Sep 8, 2026	0.6500	0.6725	0.6111	0.6135	0.6135	382,600
Sep 4, 2026	0.6057	0.6665	0.5990	0.6600	0.6600	699,200
Sep 3, 2026	0.6150	0.6298	0.6001	0.6225	0.6225	303,500
Sep 2, 2026	0.5955	0.6399	0.5950	0.6078	0.6078	208,200
Sep 1, 2026	0.6212	0.6378	0.6010	0.6031	0.6031	367,600
Aug 31, 2026	0.6528	0.6528	0.6100	0.6294	0.6294	297,300
Aug 28, 2026	0.6530	0.6662	0.6110	0.6351	0.6351	457,200
Aug 27, 2026	0.7020	0.7198	0.6305	0.6489	0.6489	759,100
Aug 26, 2026	0.6902	0.7416	0.6902	0.7120	0.7120	587,300
Aug 25, 2026	0.7000	0.7097	0.6667	0.7057	0.7057	245,200
Aug 24, 2026	0.6850	0.7106	0.6607	0.6944	0.6944	401,800
Aug 21, 2026	0.7000	0.7295	0.6600	0.6788	0.6788	365,400
Aug 20, 2026	0.7200	0.7211	0.6751	0.6973	0.6973	391,800
Aug 19, 2026	0.7401	0.7708	0.7200	0.7211	0.7211	595,800
Aug 18, 2026	0.7200	0.7299	0.6800	0.7037	0.7037	604,400
Aug 17, 2026	0.7209	0.8200	0.7042	0.7133	0.7133	2,477,100
Aug 14, 2026	0.6958	0.7384	0.6516	0.6800	0.6800	1,099,800
Aug 13, 2026	0.6540	0.7128	0.6122	0.6930	0.6930	1,325,000
Aug 12, 2026	0.5671	0.6500	0.5603	0.6230	0.6230	1,395,900
Aug 11, 2026	0.5489	0.5819	0.5400	0.5550	0.5550	386,400
Aug 10, 2026	0.5609	0.5900	0.5300	0.5557	0.5557	370,400
Aug 7, 2026	0.5648	0.5700	0.5400	0.5612	0.5612	411,200
Aug 6, 2026	0.5400	0.5686	0.5242	0.5554	0.5554	502,100
Aug 5, 2026	0.5580	0.5890	0.5050	0.5345	0.5345	562,100
Aug 4, 2026	0.5500	0.6219	0.5425	0.5580	0.5580	1,056,400
Aug 3, 2026	0.5371	0.5782	0.5200	0.5582	0.5582	576,900
Jul 31, 2026	0.5410	0.5699	0.5206	0.5387	0.5387	734,100
Jul 30, 2026	0.6499	0.7132	0.4857	0.5598	0.5598	4,067,800
Jul 29, 2026	0.6908	0.7249	0.6386	0.6499	0.6499	569,400
Jul 28, 2026	0.6890	0.7495	0.6657	0.7059	0.7059	1,010,600
Jul 27, 2026	0.8400	0.8432	0.6510	0.6924	0.6924	1,711,300
Jul 24, 2026	0.8366	0.9000	0.8100	0.8475	0.8475	458,700
Jul 23, 2026	0.8700	0.9400	0.7500	0.8403	0.8403	1,203,400
Jul 22, 2026	0.9000	0.9200	0.8101	0.9002	0.9002	1,618,500
Jul 21, 2026	1.0700	1.0974	0.9125	0.9320	0.9320	2,534,400
Jul 20, 2026	1.1600	1.1700	1.0500	1.0700	1.0700	1,690,300
Jul 17, 2026	1.1100	1.2048	1.1100	1.1500	1.1500	582,300
Jul 16, 2026	1.2500	1.2550	1.1250	1.1400	1.1400	1,185,100
Jul 15, 2026	1.4000	1.4000	1.2500	1.2800	1.2800	1,200,800
Jul 14, 2026	1.1800	1.4900	1.1200	1.4000	1.4000	2,974,900
Jul 13, 2026	1.2500	1.2500	1.0801	1.1400	1.1400	2,072,500
Jul 10, 2026	1.4700	1.5300	1.2600	1.2800	1.2800	1,890,000
Jul 9, 2026	1.4200	1.5000	1.3700	1.4600	1.4600	797,800
Jul 8, 2026	1.4600	1.5400	1.3200	1.4300	1.4300	1,900,000
Jul 7, 2026	1.5200	1.5200	1.4400	1.4700	1.4700	1,086,000
Jul 6, 2026	1.5400	1.5900	1.4550	1.5100	1.5100	1,293,300
Jul 2, 2026	1.7100	1.7499	1.4600	1.5200	1.5200	2,094,200
Jul 1, 2026	1.5000	1.7500	1.4800	1.6800	1.6800	2,882,400
Jun 30, 2026	1.5000	1.5400	1.4000	1.5000	1.5000	2,261,100
Jun 29, 2026	1.3600	1.6800	1.3500	1.5800	1.5800	7,557,300
Jun 26, 2026	1.3200	1.4500	1.3135	1.3200	1.3200	1,473,300
Jun 25, 2026	1.4900	1.5299	1.2600	1.3500	1.3500	3,053,000
Jun 24, 2026	1.4700	1.6700	1.4200	1.4700	1.4700	3,763,300
Jun 23, 2026	1.3700	1.6600	1.3600	1.5000	1.5000	5,218,800
Jun 22, 2026	1.2200	1.6200	1.1750	1.4200	1.4200	29,755,000
Jun 18, 2026	1.0300	1.2500	1.0300	1.1700	1.1700	6,252,100
Jun 17, 2026	0.8623	1.0500	0.8477	1.0500	1.0500	4,341,700
Jun 16, 2026	0.8436	0.9099	0.7900	0.8889	0.8889	3,248,500
Jun 15, 2026	1.1300	1.1300	0.7810	0.8749	0.8749	95,162,400
Jun 12, 2026	0.8851	0.9248	0.8301	0.8700	0.8700	710,400
Jun 11, 2026	0.9200	0.9200	0.8329	0.9098	0.9098	581,600
Jun 10, 2026	0.7267	0.9300	0.7215	0.8897	0.8897	1,294,900
Jun 9, 2026	0.8635	0.8870	0.6900	0.7101	0.7101	7,369,600
Jun 8, 2026	0.8800	0.9400	0.8301	0.8884	0.8884	1,132,300
Jun 5, 2026	0.8500	0.8520	0.7844	0.8445	0.8445	561,100
Jun 4, 2026	0.7400	0.8799	0.7300	0.8534	0.8534	958,200
Jun 3, 2026	0.7670	0.7670	0.7067	0.7401	0.7401	249,500
Jun 2, 2026	0.7778	0.8305	0.7100	0.7676	0.7676	447,000
Jun 1, 2026	0.7915	0.8299	0.6995	0.7550	0.7550	840,000
May 29, 2026	0.7300	0.8700	0.6799	0.7900	0.7900	2,369,200
May 28, 2026	0.6300	0.7300	0.6014	0.7100	0.7100	992,100
May 27, 2026	0.6100	0.6498	0.5914	0.6118	0.6118	439,200
May 26, 2026	0.5505	0.6900	0.5504	0.6120	0.6120	2,188,500
May 22, 2026	0.5494	0.5698	0.5325	0.5325	0.5325	235,700
May 21, 2026	0.5211	0.5649	0.5150	0.5490	0.5490	621,200
May 20, 2026	0.5080	0.5600	0.4930	0.5211	0.5211	484,600
May 19, 2026	0.5380	0.5608	0.5165	0.5165	0.5165	293,100
May 18, 2026	0.5800	0.5900	0.5470	0.5530	0.5530	633,200
May 15, 2026	0.6050	0.6225	0.5800	0.5910	0.5910	774,200
May 14, 2026	0.6343	0.6343	0.5650	0.5800	0.5800	1,361,800
May 13, 2026	0.5700	0.6508	0.5600	0.6300	0.6300	975,400
May 12, 2026	0.6025	0.6045	0.5701	0.5701	0.5701	296,700
May 11, 2026	0.6300	0.6496	0.5930	0.5930	0.5930	314,300
May 8, 2026	0.6600	0.6767	0.6150	0.6294	0.6294	357,200
May 7, 2026	0.6200	0.6698	0.6140	0.6592	0.6592	315,200
May 6, 2026	0.5901	0.6570	0.5656	0.6320	0.6320	512,700
May 5, 2026	0.6210	0.6300	0.5900	0.5974	0.5974	380,800
May 4, 2026	0.6000	0.6461	0.5907	0.6328	0.6328	407,400
May 1, 2026	0.6080	0.6535	0.6016	0.6033	0.6033	371,900
Apr 30, 2026	0.5600	0.6280	0.5552	0.6002	0.6002	387,900
Apr 29, 2026	0.5798	0.5898	0.5500	0.5607	0.5607	309,100
Apr 28, 2026	0.5847	0.6112	0.5718	0.5857	0.5857	254,800
Apr 27, 2026	0.6110	0.6236	0.5800	0.5881	0.5881	392,700
Apr 24, 2026	0.6212	0.6339	0.5956	0.6150	0.6150	292,800
Apr 23, 2026	0.6400	0.6550	0.6012	0.6145	0.6145	499,000
Apr 22, 2026	0.6850	0.7100	0.6300	0.6619	0.6619	728,200
Apr 21, 2026	0.6519	0.6868	0.6365	0.6720	0.6720	580,800
Apr 20, 2026	0.6800	0.7025	0.6251	0.6416	0.6416	395,100
Apr 17, 2026	0.6600	0.7038	0.6401	0.6701	0.6701	926,500
Apr 16, 2026	0.7445	0.7711	0.6177	0.6250	0.6250	1,308,100
Apr 15, 2026	0.6458	0.8471	0.6445	0.7510	0.7510	2,211,100
Apr 14, 2026	0.9154	0.9154	0.8416	0.9053	0.9053	890,900
Apr 13, 2026	0.7880	0.9004	0.7500	0.8920	0.8920	1,297,400
Apr 10, 2026	0.7700	0.8600	0.7564	0.7910	0.7910	1,186,600
Apr 9, 2026	0.7801	0.8260	0.7256	0.7749	0.7749	764,600
Apr 8, 2026	0.8130	0.8601	0.7727	0.7980	0.7980	1,074,800
Apr 7, 2026	0.7463	0.7999	0.6650	0.7800	0.7800	1,084,700
Apr 6, 2026	0.8500	0.8900	0.6709	0.7419	0.7419	2,645,700
Apr 2, 2026	1.0200	1.0400	0.8363	0.9501	0.9501	2,263,000
Apr 1, 2026	1.0600	1.0650	1.0200	1.0300	1.0300	617,700
Mar 31, 2026	1.0300	1.0801	1.0300	1.0650	1.0650	488,000
Mar 30, 2026	1.1600	1.1600	1.0100	1.0300	1.0300	929,800
Mar 27, 2026	1.0600	1.1700	1.0310	1.1500	1.1500	680,100
Mar 26, 2026	1.1600	1.1700	1.0300	1.0800	1.0800	1,214,800
Mar 25, 2026	1.1100	1.1900	1.0500	1.1900	1.1900	1,834,000
Mar 24, 2026	0.8115	1.1100	0.8115	1.0800	1.0800	5,919,900
Mar 23, 2026	0.8400	0.8400	0.7650	0.8130	0.8130	793,900
Mar 20, 2026	0.8300	0.8800	0.7501	0.8000	0.8000	1,742,800
Mar 19, 2026	0.7202	0.8000	0.6707	0.7938	0.7938	3,073,200
Mar 18, 2026	0.7052	0.7300	0.6450	0.6700	0.6700	663,800
Mar 17, 2026	0.7712	0.7759	0.6423	0.7181	0.7181	1,585,300
Mar 16, 2026	0.5830	0.7400	0.5748	0.6799	0.6799	2,312,900
Mar 13, 2026	0.5619	0.5769	0.5450	0.5670	0.5670	239,400
Mar 12, 2026	0.5750	0.5830	0.5527	0.5685	0.5685	296,200
Mar 11, 2026	0.5385	0.5700	0.5385	0.5678	0.5678	190,800
Mar 10, 2026	0.5128	0.5698	0.5124	0.5420	0.5420	456,400
Mar 9, 2026	0.5400	0.5400	0.5022	0.5190	0.5190	327,300
Mar 6, 2026	0.5100	0.5421	0.5100	0.5244	0.5244	312,200
Mar 5, 2026	0.5155	0.5500	0.5020	0.5191	0.5191	368,300
Mar 4, 2026	0.5207	0.5600	0.5200	0.5200	0.5200	364,500
Mar 3, 2026	0.5250	0.5499	0.5077	0.5273	0.5273	323,500
Mar 2, 2026	0.5770	0.5800	0.5300	0.5300	0.5300	314,800
Feb 27, 2026	0.5880	0.5946	0.5403	0.5445	0.5445	487,300
Feb 26, 2026	0.5591	0.6320	0.5501	0.6000	0.6000	652,700
Feb 25, 2026	0.5470	0.5687	0.5301	0.5600	0.5600	463,500
Feb 24, 2026	0.5044	0.5597	0.5044	0.5340	0.5340	448,600
Feb 23, 2026	0.5216	0.5330	0.5020	0.5090	0.5090	235,300
Feb 20, 2026	0.5225	0.5499	0.5096	0.5230	0.5230	587,200
Feb 19, 2026	0.5401	0.5600	0.5133	0.5312	0.5312	393,900
Feb 18, 2026	0.5295	0.6100	0.5291	0.5700	0.5700	520,000
Feb 17, 2026	0.5257	0.5400	0.4739	0.5210	0.5210	478,100
Feb 13, 2026	0.5054	0.5611	0.5054	0.5310	0.5310	370,400
Feb 12, 2026	0.5510	0.5760	0.5035	0.5170	0.5170	543,200
Feb 11, 2026	0.6100	0.6100	0.5521	0.5700	0.5700	703,100
Feb 10, 2026	0.5620	0.6300	0.5451	0.5900	0.5900	1,350,000
Feb 9, 2026	0.5440	0.5774	0.5239	0.5450	0.5450	544,700
Feb 6, 2026	0.5030	0.5880	0.5030	0.5440	0.5440	1,017,900
Feb 5, 2026	0.5296	0.5600	0.4810	0.4926	0.4926	718,500
Feb 4, 2026	0.5718	0.5796	0.5014	0.5460	0.5460	732,100
Feb 3, 2026	0.6386	0.6400	0.5399	0.5718	0.5718	1,297,700
Feb 2, 2026	0.6999	0.7200	0.6018	0.6297	0.6297	823,900
Jan 30, 2026	0.8200	0.8500	0.6640	0.7217	0.7217	1,478,500
Jan 29, 2026	0.8797	0.8979	0.7845	0.8148	0.8148	1,052,700
Jan 28, 2026	0.9159	0.9367	0.8900	0.8900	0.8900	336,500
Jan 27, 2026	0.9200	0.9400	0.8720	0.9240	0.9240	561,500
Jan 26, 2026	0.9819	0.9940	0.9006	0.9200	0.9200	314,800
Jan 23, 2026	0.9922	1.0800	0.9600	0.9810	0.9810	614,500
Jan 22, 2026	0.9109	1.0300	0.9109	0.9887	0.9887	496,100
Jan 21, 2026	0.8900	0.9500	0.8650	0.9400	0.9400	413,400
Jan 20, 2026	0.8780	0.9700	0.8449	0.8883	0.8883	500,800
Jan 16, 2026	0.9200	0.9298	0.8861	0.8965	0.8965	166,400
Jan 15, 2026	0.9600	0.9650	0.9131	0.9151	0.9151	219,300
Jan 14, 2026	0.9400	0.9850	0.9150	0.9556	0.9556	488,800
Jan 13, 2026	0.8853	0.9488	0.8604	0.9286	0.9286	497,100
Jan 12, 2026	0.9511	0.9511	0.8544	0.8673	0.8673	1,292,800
Jan 9, 2026	0.9600	0.9900	0.9118	0.9510	0.9510	483,200
Jan 8, 2026	1.0100	1.0272	0.9413	0.9517	0.9517	506,800
Jan 7, 2026	1.0500	1.0699	0.9743	0.9800	0.9800	561,300
Jan 6, 2026	1.0900	1.1100	1.0300	1.0700	1.0700	368,200
Jan 5, 2026	1.0500	1.0974	1.0200	1.0700	1.0700	605,300
Jan 2, 2026	0.9800	1.0500	0.9530	1.0300	1.0300	288,400
Dec 31, 2025	0.9700	1.0100	0.9400	0.9606	0.9606	471,700
Dec 30, 2025	0.9951	1.0200	0.9400	0.9527	0.9527	390,200
Dec 29, 2025	1.0800	1.0884	0.9604	0.9820	0.9820	680,100
Dec 26, 2025	1.0900	1.1000	1.0600	1.0800	1.0800	175,200
Dec 24, 2025	1.0800	1.1100	1.0609	1.0900	1.0900	112,400
Dec 23, 2025	1.1000	1.1400	1.0600	1.0800	1.0800	280,800
Dec 22, 2025	1.1200	1.1800	1.0900	1.1200	1.1200	172,400
Dec 19, 2025	1.0700	1.1300	1.0600	1.1100	1.1100	308,900
Dec 18, 2025	1.0900	1.1417	1.0600	1.0600	1.0600	363,000
Dec 17, 2025	1.0900	1.1500	1.0800	1.0900	1.0900	330,600
Dec 16, 2025	1.0400	1.0999	1.0400	1.0700	1.0700	190,900
Dec 15, 2025	1.1200	1.1500	1.0100	1.0700	1.0700	542,100
Dec 12, 2025	1.2100	1.2100	1.1300	1.1500	1.1500	406,000
Dec 11, 2025	1.1900	1.2500	1.1800	1.2000	1.2000	294,500
Dec 10, 2025	1.2000	1.2400	1.1600	1.2000	1.2000	620,200
Dec 9, 2025	1.1600	1.2700	1.1600	1.1800	1.1800	605,200
Dec 8, 2025	1.1100	1.2000	1.0800	1.1500	1.1500	468,900
Dec 5, 2025	1.1300	1.1500	1.0997	1.1100	1.1100	303,000
Dec 4, 2025	1.1400	1.2200	1.0600	1.1500	1.1500	813,900
Dec 3, 2025	0.9300	1.1500	0.9300	1.1400	1.1400	3,185,200
Dec 2, 2025	0.9800	1.0800	0.8874	0.9205	0.9205	1,155,300
Dec 1, 2025	1.0400	1.0849	0.9727	0.9825	0.9825	557,300
Nov 28, 2025	1.1000	1.1000	1.0400	1.0700	1.0700	148,900
Nov 26, 2025	1.1000	1.1200	1.0600	1.0900	1.0900	330,800
Nov 25, 2025	1.1200	1.1491	1.0600	1.0800	1.0800	289,700
Nov 24, 2025	1.1000	1.1500	1.0600	1.1300	1.1300	363,900
Nov 21, 2025	1.0900	1.1300	1.0300	1.1000	1.1000	537,100
Nov 20, 2025	1.1300	1.1700	1.0500	1.1100	1.1100	617,600
Nov 19, 2025	1.1300	1.1900	0.9948	1.1100	1.1100	1,023,300
Nov 18, 2025	1.1200	1.1799	1.0804	1.1200	1.1200	289,400
Nov 17, 2025	1.2100	1.2372	1.1200	1.1250	1.1250	387,500
Nov 14, 2025	1.0900	1.2500	0.9000	1.1700	1.1700	775,800
Nov 13, 2025	1.2800	1.3400	1.2000	1.2100	1.2100	591,000
Nov 12, 2025	1.3800	1.3900	1.2800	1.2900	1.2900	447,600
Nov 11, 2025	1.4100	1.4100	1.3350	1.3700	1.3700	213,900
Nov 10, 2025	1.4700	1.4700	1.3800	1.4300	1.4300	418,100
Nov 7, 2025	1.4600	1.4900	1.3500	1.4200	1.4200	428,100
Nov 6, 2025	1.5200	1.5200	1.4200	1.5000	1.5000	491,000
Nov 5, 2025	1.4600	1.5350	1.4200	1.5300	1.5300	693,700
Nov 4, 2025	1.3700	1.5000	1.2600	1.4700	1.4700	1,605,200
Nov 3, 2025	1.4500	1.4591	1.3500	1.3700	1.3700	349,700
Oct 31, 2025	1.3800	1.4499	1.3800	1.4300	1.4300	251,800

Mobilize your Website

View Site in Mobile | Classic

Share by: