MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NIXX — Nixxy, Inc. Common Stock
NasdaqNixxy, Inc. Common Stock
$0.31
-0.01(-2.47%)
- O
- 0.32
- H
- 0.34
- L
- 0.31
- V
- 118.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.31
Period Return-81.31%
Period High$2.47
Period Low$0.27
Avg Daily Volume1.03M
Total Trading Days365
NIXX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.32 | $0.34 | $0.31 | $0.31 | $-0.01 | -2.47% | 118,726 | $0.32 | $0.31 $0.34 |
| Oct 5, 2026 | $0.30 | $0.33 | $0.27 | $0.32 | +$0.02 | +5.72% | 815,685 | $0.31 | $0.27 $0.33 |
| Oct 2, 2026 | $0.32 | $0.32 | $0.30 | $0.30 | $-0.01 | -2.83% | 182,273 | $0.31 | $0.30 $0.32 |
| Oct 1, 2026 | $0.32 | $0.33 | $0.30 | $0.31 | $-0.01 | -2.04% | 133,163 | $0.31 | $0.30 $0.33 |
| Sep 30, 2026 | $0.31 | $0.32 | $0.29 | $0.32 | +$0.01 | +1.89% | 372,065 | $0.31 | $0.29 $0.32 |
| Sep 29, 2026 | $0.32 | $0.34 | $0.31 | $0.31 | $-0.00 | -1.27% | 173,620 | $0.32 | $0.31 $0.34 |
| Sep 28, 2026 | $0.35 | $0.36 | $0.31 | $0.32 | $-0.03 | -7.60% | 433,458 | $0.33 | $0.31 $0.36 |
| Sep 25, 2026 | $0.36 | $0.37 | $0.34 | $0.34 | $-0.01 | -3.93% | 201,792 | $0.35 | $0.34 $0.37 |
| Sep 24, 2026 | $0.36 | $0.37 | $0.34 | $0.36 | $-0.00 | -1.30% | 323,945 | $0.36 | $0.34 $0.37 |
| Sep 23, 2026 | $0.38 | $0.40 | $0.34 | $0.36 | $-0.01 | -2.49% | 475,393 | $0.36 | $0.34 $0.40 |
| Sep 22, 2026 | $0.38 | $0.39 | $0.36 | $0.37 | +$0.01 | +1.93% | 190,735 | $0.37 | $0.36 $0.39 |
| Sep 21, 2026 | $0.38 | $0.39 | $0.36 | $0.36 | $-0.01 | -2.89% | 281,787 | $0.37 | $0.36 $0.39 |
| Sep 18, 2026 | $0.40 | $0.41 | $0.32 | $0.37 | $-0.01 | -2.20% | 234,053 | $0.36 | $0.32 $0.41 |
| Sep 17, 2026 | $0.44 | $0.45 | $0.37 | $0.38 | $-0.03 | -7.52% | 403,833 | $0.40 | $0.37 $0.45 |
| Sep 16, 2026 | $0.42 | $0.43 | $0.30 | $0.41 | $-0.02 | -5.64% | 2,331,296 | $0.37 | $0.30 $0.43 |
| Sep 15, 2026 | $0.51 | $0.52 | $0.43 | $0.44 | $-0.08 | -15.08% | 768,393 | $0.47 | $0.43 $0.52 |
| Sep 14, 2026 | $0.52 | $0.55 | $0.51 | $0.52 | $-0.02 | -3.80% | 214,441 | $0.53 | $0.51 $0.55 |
| Sep 11, 2026 | $0.55 | $0.57 | $0.52 | $0.54 | $-0.00 | -0.46% | 206,546 | $0.54 | $0.52 $0.57 |
| Sep 10, 2026 | $0.53 | $0.56 | $0.52 | $0.54 | $-0.01 | -2.53% | 299,804 | $0.54 | $0.52 $0.56 |
| Sep 9, 2026 | $0.61 | $0.63 | $0.54 | $0.55 | $-0.06 | -9.91% | 484,088 | $0.57 | $0.54 $0.63 |
| Sep 8, 2026 | $0.65 | $0.67 | $0.61 | $0.61 | $-0.05 | -7.05% | 382,647 | $0.63 | $0.61 $0.67 |
| Sep 4, 2026 | $0.61 | $0.67 | $0.60 | $0.66 | +$0.04 | +6.02% | 699,237 | $0.64 | $0.60 $0.67 |
| Sep 3, 2026 | $0.62 | $0.63 | $0.60 | $0.62 | +$0.01 | +2.42% | 303,504 | $0.61 | $0.60 $0.63 |
| Sep 2, 2026 | $0.60 | $0.64 | $0.60 | $0.61 | +$0.00 | +0.78% | 207,827 | $0.61 | $0.60 $0.64 |
| Sep 1, 2026 | $0.62 | $0.64 | $0.60 | $0.60 | $-0.03 | -4.18% | 369,114 | $0.61 | $0.60 $0.64 |
| Aug 31, 2026 | $0.65 | $0.65 | $0.61 | $0.63 | $-0.01 | -0.90% | 297,305 | $0.63 | $0.61 $0.65 |
| Aug 28, 2026 | $0.65 | $0.67 | $0.61 | $0.64 | $-0.01 | -2.13% | 457,171 | $0.64 | $0.61 $0.67 |
| Aug 27, 2026 | $0.70 | $0.72 | $0.63 | $0.65 | $-0.06 | -8.86% | 760,407 | $0.67 | $0.63 $0.72 |
| Aug 26, 2026 | $0.69 | $0.74 | $0.69 | $0.71 | +$0.01 | +0.89% | 587,320 | $0.71 | $0.69 $0.74 |
| Aug 25, 2026 | $0.70 | $0.71 | $0.67 | $0.71 | +$0.01 | +1.63% | 248,170 | $0.69 | $0.67 $0.71 |