Skip to main content
NIXX logo

Nixxy, Inc.

NIXXNASDAQIndustrialsStaffing & Employment Services

$0.25Today:- (-)1Y −86.31%

As of Oct 15, 2026 close

Market cap
$6.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$1.96
Volume (live)
-
Avg. volume (3M)
497.51K

Nixxy (NIXX) Historical Stock Prices

Analyze Nixxy (NIXX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nixxy (NIXX) Interactive Price Chart

Interactive historical price chart showing Nixxy stock price movements and trends across multiple time periods.

Loading chart...

NIXX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NIXX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.210.290.210.240.242.38M
Oct 14, 20260.220.230.200.210.21461.84K
Oct 13, 20260.270.290.170.210.211.39M
Oct 12, 20260.280.280.270.270.27328.06K
Oct 9, 20260.300.300.280.280.2879.10K
Oct 8, 20260.300.310.280.300.30167.51K
Oct 7, 20260.310.320.300.300.3061.52K
Oct 6, 20260.320.340.310.310.31118.73K
Oct 5, 20260.300.330.270.320.32814.63K
Oct 2, 20260.320.320.300.300.30182.27K
Oct 1, 20260.320.330.300.310.31133.16K
Sep 30, 20260.310.320.290.320.32372.06K
Sep 29, 20260.320.340.310.310.31173.62K
Sep 28, 20260.350.360.310.320.32433.46K
Sep 25, 20260.360.370.340.340.34201.79K
Sep 24, 20260.360.370.340.360.36323.94K
Sep 23, 20260.380.400.340.360.36475.39K
Sep 22, 20260.380.390.360.370.37190.74K
Sep 21, 20260.380.390.360.360.36281.79K
Sep 18, 20260.400.410.320.370.37234.05K
Sep 17, 20260.440.450.370.380.38403.83K
Sep 16, 20260.420.430.300.410.412.33M
Sep 15, 20260.510.520.420.440.44796.22K
Sep 14, 20260.520.550.510.520.52216.02K
Sep 11, 20260.550.570.520.540.54206.54K
Sep 10, 20260.530.560.520.540.54299.80K
Sep 9, 20260.610.630.540.550.55484.09K
Sep 8, 20260.650.670.610.610.61382.65K
Sep 4, 20260.610.670.600.660.66699.24K
Sep 3, 20260.610.630.600.620.62303.50K
Sep 2, 20260.600.640.590.610.61208.45K
Sep 1, 20260.620.640.600.600.60369.11K
Aug 31, 20260.650.650.610.630.63297.31K
Aug 28, 20260.650.670.610.640.64457.17K
Aug 27, 20260.700.720.630.650.65760.41K
Aug 26, 20260.690.740.690.710.71587.32K
Aug 25, 20260.700.710.670.710.71248.17K
Aug 24, 20260.690.710.660.690.69402.90K
Aug 21, 20260.700.730.660.680.68365.39K
Aug 20, 20260.720.720.680.700.70391.78K
Aug 19, 20260.740.770.720.720.72595.79K
Aug 18, 20260.720.730.680.700.70604.39K
Aug 17, 20260.720.820.700.710.712.48M
Aug 14, 20260.700.740.650.680.681.10M
Aug 13, 20260.650.710.610.690.691.33M
Aug 12, 20260.570.650.560.620.621.40M
Aug 11, 20260.550.580.540.560.56386.42K
Aug 10, 20260.560.590.530.560.56370.70K
Aug 7, 20260.560.570.540.560.56411.21K
Aug 6, 20260.540.570.520.560.56502.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.