ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nexxen International Ltd. - Ordinary Shares (NQ:NEXN)

6.650 -0.160 (-2.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 6.770 6.890 6.660 6.810 368,108 -0.10(-1.45%)
Mar 17, 2026 7.130 7.310 6.900 6.910 318,773 -0.15(-2.12%)
Mar 16, 2026 7.410 7.410 6.770 7.060 1,050,213 -0.37(-4.98%)
Mar 13, 2026 7.470 7.660 7.340 7.430 365,018 -0.10(-1.26%)
Mar 12, 2026 7.450 7.710 7.450 7.525 1,311,279 +0.04(+0.47%)
Mar 11, 2026 7.410 7.550 7.354 7.490 275,858 +0.08(+1.08%)
Mar 10, 2026 7.330 7.440 6.970 7.410 466,842 +0.03(+0.41%)
Mar 09, 2026 7.330 7.410 7.145 7.380 364,753 -0.08(-1.07%)
Mar 06, 2026 7.370 7.470 7.190 7.460 364,000 -0.02(-0.27%)
Mar 05, 2026 6.780 7.490 6.715 7.480 661,978 +0.80(+11.98%)
Mar 04, 2026 6.420 6.860 6.340 6.680 468,115 +0.23(+3.57%)
Mar 03, 2026 6.320 6.460 6.190 6.450 415,909 -0.02(-0.31%)
Mar 02, 2026 6.340 6.570 6.325 6.470 304,946 +0.03(+0.47%)
Feb 27, 2026 6.220 6.450 6.210 6.440 332,604 +0.12(+1.90%)
Feb 26, 2026 6.100 6.340 6.100 6.320 388,775 +0.19(+3.10%)
Feb 25, 2026 5.930 6.175 5.900 6.130 272,336 +0.17(+2.85%)
Feb 24, 2026 5.860 6.025 5.815 5.960 233,713 +0.10(+1.71%)
Feb 23, 2026 6.100 6.100 5.800 5.860 390,217 -0.28(-4.56%)
Feb 20, 2026 5.950 6.225 5.920 6.140 272,947 +0.13(+2.16%)
Feb 19, 2026 5.940 6.075 5.920 6.010 218,638 +0.02(+0.33%)
Feb 18, 2026 5.910 6.025 5.870 5.990 212,912 +0.08(+1.35%)
Feb 17, 2026 6.100 6.150 5.840 5.910 239,919 -0.19(-3.11%)
Feb 13, 2026 6.070 6.230 6.040 6.100 243,925 +0.04(+0.66%)
Feb 12, 2026 6.130 6.200 5.979 6.060 346,458 -0.06(-0.98%)
Feb 11, 2026 6.110 6.140 5.840 6.120 276,752 +0.01(+0.16%)
Feb 10, 2026 6.070 6.255 6.060 6.110 365,320 +0.04(+0.66%)
Feb 09, 2026 6.830 6.850 6.000 6.070 601,841 +0.17(+2.88%)
Feb 06, 2026 5.760 5.920 5.670 5.900 239,949 +0.20(+3.51%)
Feb 05, 2026 5.900 5.940 5.660 5.700 285,031 -0.21(-3.55%)
Feb 04, 2026 5.700 5.970 5.650 5.910 408,566 +0.19(+3.32%)
Feb 03, 2026 6.160 6.160 5.600 5.720 581,016 -0.49(-7.89%)
Feb 02, 2026 6.180 6.390 6.110 6.210 293,475 +0.03(+0.49%)
Jan 30, 2026 5.970 6.200 5.965 6.180 425,636 +0.15(+2.49%)
Jan 29, 2026 6.320 6.428 5.810 6.030 341,907 -0.32(-5.04%)
Jan 28, 2026 6.540 6.620 6.330 6.350 237,631 -0.18(-2.76%)
Jan 27, 2026 6.500 6.575 6.410 6.530 220,832 +0.03(+0.46%)
Jan 26, 2026 6.520 6.595 6.410 6.500 304,557 +0.06(+0.93%)
Jan 23, 2026 6.480 6.595 6.410 6.440 257,758 -0.09(-1.38%)
Jan 22, 2026 6.300 6.595 6.290 6.530 333,058 +0.29(+4.65%)
Jan 21, 2026 6.080 6.300 6.080 6.240 234,906 +0.14(+2.30%)
Jan 20, 2026 6.000 6.170 5.880 6.100 377,285 -0.06(-0.97%)
Jan 16, 2026 6.130 6.225 6.020 6.160 319,129 +0.02(+0.33%)
Jan 15, 2026 5.950 6.170 5.929 6.140 662,987 +0.19(+3.19%)
Jan 14, 2026 5.880 5.990 5.860 5.950 395,113 +0.02(+0.34%)
Jan 13, 2026 5.960 5.970 5.800 5.930 298,480 +0.01(+0.17%)
Jan 12, 2026 5.940 5.960 5.770 5.920 220,703 -0.02(-0.34%)
Jan 09, 2026 5.890 5.960 5.720 5.940 422,326 +0.07(+1.19%)
Jan 08, 2026 5.820 5.980 5.800 5.870 303,463 -0.03(-0.51%)
Jan 07, 2026 6.040 6.144 5.750 5.900 398,183 -0.14(-2.32%)
Jan 06, 2026 6.130 6.200 5.975 6.040 512,706 -0.10(-1.63%)
Jan 05, 2026 6.310 6.450 6.120 6.140 721,701 -0.18(-2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.