Nexxen International Ltd. - Ordinary Shares (NEXN)

10.74
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 13th, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexxen International Ltd. - Ordinary Shares (NEXN)

DateOpenHighLowCloseVolumeAdjusted Close
8/12/202610.1511.0410.0110.741,043,56310.74
8/11/202610.7010.8210.3810.48408,65310.48
8/10/202610.8110.8110.3410.75490,94410.75
8/07/202610.9211.1310.8310.90626,38410.90
8/06/202610.4110.9910.3410.95467,41910.95
8/05/202610.5510.5910.3310.47457,46310.47
8/04/202610.2510.5110.0710.48424,40210.48
8/03/202610.3310.6510.2610.29374,51210.29
7/31/202610.4110.4510.1310.28413,49010.28
7/30/202610.5610.569.6610.48554,51810.48
7/29/202610.4610.7110.3210.56772,58610.56
7/28/202610.3010.599.8410.46582,75810.46
7/27/20269.8210.279.8210.25411,90110.25
7/24/20269.839.949.679.82326,2769.82
7/23/20269.669.929.459.73445,6439.73
7/22/20269.969.969.589.71497,7469.71
7/21/202610.0410.179.899.96422,4509.96
7/20/202610.1810.2510.0010.08322,25910.08
7/17/202610.3010.4010.0010.16655,50310.16
7/16/202610.3010.4510.0910.38872,47910.38
7/15/20269.9810.239.9510.23491,14010.23
7/14/20269.8010.009.639.92495,4069.92
7/13/20269.7010.119.449.87704,3009.87
7/10/20269.739.819.549.65436,3129.65
7/09/20269.639.709.279.62613,9789.62
7/08/20269.319.368.609.02278,0049.02
7/07/20269.429.609.199.39316,1469.39
7/06/20269.549.729.269.32253,9959.32
7/02/20269.559.729.379.55352,2979.55
7/01/20269.109.549.049.54316,6859.54
6/30/20269.069.248.979.03243,5579.03
6/29/20268.829.208.709.09448,9249.09
6/26/20268.498.758.238.661,408,0078.66
6/25/20268.598.778.278.49423,6988.49
6/24/20268.638.848.548.56369,3648.56
6/23/20268.518.698.388.64179,7868.64
6/22/20268.528.708.228.47349,7948.47
6/18/20268.668.758.418.60372,8238.60
6/17/20268.788.868.518.58488,9998.58
6/16/20268.698.958.558.75476,1818.75
6/15/20268.528.738.508.69178,9568.69
6/12/20268.628.738.438.58133,9708.58
6/11/20268.688.688.438.59131,4248.59
6/10/20268.508.788.498.67146,3508.67
6/09/20268.418.668.348.55185,9638.55
6/08/20268.418.518.258.44140,2328.44
6/05/20268.568.728.398.53176,4968.53
6/04/20268.338.718.268.56249,3128.56
6/03/20268.588.588.108.23274,9878.23
6/02/20268.548.608.308.55239,4098.55
6/01/20268.378.738.318.70311,2478.70
5/29/20268.388.537.948.40205,9378.40
5/28/20268.298.478.078.46223,2328.46
5/27/20268.088.468.088.24221,4668.24
5/26/20268.168.198.008.10215,8128.10
5/22/20268.248.458.138.28110,7988.28
5/21/20268.108.278.008.18241,5908.18
5/20/20268.278.368.108.18331,8188.18
5/19/20268.008.507.918.34696,2388.34
5/18/20267.648.077.598.00382,7428.00
5/15/20267.888.097.547.69475,4177.69
5/14/20267.728.197.518.08440,2718.08
5/13/20267.957.957.137.61576,2387.61