Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nexxen International Ltd. - American Depository Shares (NQ: NEXN )

8.130 +0.230 (+2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.990	8.210	7.962	8.130	43,809	+0.23(+2.91%)
Oct 31, 2024	8.080	8.080	7.830	7.900	46,402	-0.43(-5.16%)
Oct 30, 2024	8.110	8.370	8.110	8.330	114,615	+0.31(+3.87%)
Oct 29, 2024	8.000	8.090	8.000	8.020	27,122	+0.02(+0.25%)
Oct 28, 2024	7.950	8.090	7.950	8.000	82,141	+0.06(+0.76%)
Oct 25, 2024	8.060	8.075	7.890	7.940	45,111	-0.16(-1.98%)
Oct 24, 2024	8.120	8.140	7.928	8.100	44,513	+0.10(+1.25%)
Oct 23, 2024	8.080	8.110	7.887	8.000	39,384	-0.03(-0.37%)
Oct 22, 2024	8.100	8.110	7.960	8.030	116,584	-0.14(-1.71%)
Oct 21, 2024	8.240	8.330	8.020	8.170	101,028	+0.00(+0.00%)
Oct 18, 2024	8.450	8.450	8.060	8.170	146,037	-0.49(-5.66%)
Oct 17, 2024	8.100	8.690	8.100	8.660	206,220	+0.76(+9.62%)
Oct 16, 2024	7.850	7.976	7.790	7.900	42,052	+0.12(+1.54%)
Oct 15, 2024	7.670	7.810	7.630	7.780	79,262	+0.04(+0.52%)
Oct 14, 2024	7.650	7.790	7.570	7.740	76,742	-0.06(-0.77%)
Oct 11, 2024	7.640	7.824	7.560	7.800	73,991	+0.17(+2.30%)
Oct 10, 2024	7.550	7.660	7.500	7.625	129,538	-0.12(-1.61%)
Oct 09, 2024	7.560	7.750	7.510	7.750	97,168	+0.03(+0.39%)
Oct 08, 2024	7.720	7.780	7.530	7.720	98,211	+0.04(+0.59%)
Oct 07, 2024	7.780	7.780	7.580	7.675	32,712	-0.29(-3.70%)
Oct 04, 2024	8.000	8.010	7.844	7.970	35,742	+0.11(+1.40%)
Oct 03, 2024	7.610	8.010	7.510	7.860	55,463	+0.13(+1.68%)
Oct 02, 2024	7.840	7.840	7.660	7.730	21,990	-0.11(-1.40%)
Oct 01, 2024	8.030	8.040	7.750	7.840	39,300	-0.20(-2.49%)
Sep 30, 2024	8.070	8.157	7.910	8.040	60,484	-0.11(-1.35%)
Sep 27, 2024	8.070	8.150	8.040	8.150	15,770	+0.15(+1.88%)
Sep 26, 2024	8.090	8.190	7.950	8.000	49,500	-0.09(-1.11%)
Sep 25, 2024	8.240	8.240	8.000	8.090	28,383	-0.10(-1.22%)
Sep 24, 2024	8.150	8.240	8.080	8.190	24,023	-0.05(-0.61%)
Sep 23, 2024	8.250	8.380	8.108	8.240	93,687	-0.10(-1.20%)
Sep 20, 2024	7.630	8.450	7.590	8.340	400,114	+0.84(+11.20%)
Sep 19, 2024	7.460	7.550	7.450	7.500	19,075	+0.13(+1.76%)
Sep 18, 2024	7.520	7.550	7.310	7.370	14,610	-0.22(-2.90%)
Sep 17, 2024	7.600	7.680	7.330	7.590	28,844	+0.08(+1.07%)
Sep 16, 2024	7.550	7.550	7.420	7.510	30,610	-0.03(-0.40%)
Sep 13, 2024	7.450	7.550	7.395	7.540	38,947	+0.11(+1.48%)
Sep 12, 2024	7.380	7.450	7.290	7.430	14,484	-0.01(-0.13%)
Sep 11, 2024	7.260	7.530	7.260	7.440	23,996	+0.11(+1.50%)
Sep 10, 2024	7.230	7.379	7.185	7.330	58,497	+0.16(+2.23%)
Sep 09, 2024	7.470	7.500	7.120	7.170	207,969	-0.36(-4.78%)
Sep 06, 2024	7.610	7.610	7.500	7.530	24,838	-0.09(-1.18%)
Sep 05, 2024	7.570	7.640	7.540	7.620	18,446	+0.00(+0.00%)
Sep 04, 2024	7.430	7.630	7.420	7.620	32,916	+0.18(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nexxen International Ltd. - American Depository Shares (NQ: NEXN )

Historical Prices