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)

6.700 +0.040 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.660 6.730 6.640 6.700 165,373 +0.04(+0.60%)
Dec 24, 2025 6.530 6.710 6.530 6.660 160,731 +0.13(+1.99%)
Dec 23, 2025 6.430 6.620 6.400 6.530 295,162 +0.05(+0.77%)
Dec 22, 2025 6.510 6.640 6.460 6.480 314,694 -0.03(-0.46%)
Dec 19, 2025 6.620 6.748 6.480 6.510 805,231 -0.11(-1.66%)
Dec 18, 2025 6.850 6.945 6.620 6.620 852,786 -0.10(-1.49%)
Dec 17, 2025 6.740 6.870 6.700 6.720 300,331 -0.02(-0.30%)
Dec 16, 2025 6.790 6.865 6.695 6.740 443,574 -0.05(-0.74%)
Dec 15, 2025 6.810 7.070 6.690 6.790 604,439 +0.11(+1.65%)
Dec 12, 2025 6.750 6.850 6.650 6.680 483,695 +0.04(+0.60%)
Dec 11, 2025 6.650 6.780 6.591 6.640 409,737 -0.01(-0.15%)
Dec 10, 2025 6.670 6.730 6.570 6.650 278,895 -0.02(-0.30%)
Dec 09, 2025 6.520 6.747 6.500 6.670 282,414 +0.13(+1.99%)
Dec 08, 2025 6.470 6.605 6.470 6.540 294,602 +0.07(+1.08%)
Dec 05, 2025 6.460 6.690 6.445 6.470 297,408 +0.00(+0.00%)
Dec 04, 2025 6.500 6.630 6.460 6.470 276,955 -0.04(-0.61%)
Dec 03, 2025 6.400 6.600 6.350 6.510 254,673 +0.12(+1.88%)
Dec 02, 2025 6.560 6.580 6.360 6.390 318,343 -0.13(-1.99%)
Dec 01, 2025 6.420 6.710 6.370 6.520 291,032 +0.05(+0.77%)
Nov 28, 2025 6.460 6.595 6.460 6.470 163,292 +0.01(+0.15%)
Nov 26, 2025 6.510 6.600 6.440 6.460 224,961 -0.06(-0.92%)
Nov 25, 2025 6.470 6.570 6.430 6.520 255,681 +0.06(+0.93%)
Nov 24, 2025 6.560 6.630 6.440 6.460 383,144 -0.10(-1.52%)
Nov 21, 2025 6.490 6.790 6.470 6.560 389,535 +0.07(+1.08%)
Nov 20, 2025 6.540 6.815 6.390 6.490 595,767 +0.13(+2.04%)
Nov 19, 2025 6.730 6.730 6.310 6.360 518,538 -0.33(-4.93%)
Nov 18, 2025 6.490 6.750 6.415 6.690 435,208 +0.20(+3.08%)
Nov 17, 2025 6.390 6.680 6.380 6.490 407,963 +0.06(+0.93%)
Nov 14, 2025 6.330 6.430 6.150 6.430 762,790 +0.10(+1.66%)
Nov 13, 2025 6.240 6.790 6.080 6.325 1,692,397 -1.71(-21.33%)
Nov 12, 2025 7.860 8.050 7.810 8.040 617,123 +0.25(+3.21%)
Nov 11, 2025 7.630 7.940 7.630 7.790 330,426 +0.15(+1.96%)
Nov 10, 2025 7.780 7.820 7.640 7.640 236,318 -0.03(-0.39%)
Nov 07, 2025 7.690 7.770 7.500 7.670 391,158 -0.10(-1.29%)
Nov 06, 2025 8.000 8.265 7.730 7.770 266,732 -0.23(-2.88%)
Nov 05, 2025 8.150 8.195 7.940 8.000 470,303 -0.15(-1.84%)
Nov 04, 2025 8.220 8.350 8.100 8.150 494,785 -0.26(-3.09%)
Nov 03, 2025 8.370 8.510 8.170 8.410 315,934 +0.19(+2.31%)
Oct 31, 2025 8.150 8.300 8.120 8.220 244,944 +0.12(+1.48%)
Oct 30, 2025 8.170 8.335 8.065 8.100 278,304 -0.14(-1.70%)
Oct 29, 2025 8.400 8.475 8.110 8.240 338,505 -0.16(-1.90%)
Oct 28, 2025 8.470 8.570 8.375 8.400 282,705 -0.10(-1.18%)
Oct 27, 2025 8.580 8.630 8.395 8.500 309,486 -0.08(-0.93%)
Oct 24, 2025 8.540 8.790 8.491 8.580 259,888 +0.07(+0.82%)
Oct 23, 2025 8.620 8.710 8.480 8.510 251,200 -0.10(-1.16%)
Oct 22, 2025 8.560 8.700 8.445 8.610 273,933 +0.00(+0.00%)
Oct 21, 2025 8.550 8.795 8.517 8.610 466,314 -0.06(-0.69%)
Oct 20, 2025 8.870 8.960 8.601 8.670 890,053 -0.17(-1.92%)
Oct 17, 2025 8.610 8.870 8.598 8.840 280,636 +0.23(+2.67%)
Oct 16, 2025 8.940 9.000 8.550 8.610 524,030 -0.32(-3.58%)
Oct 15, 2025 9.350 9.350 8.770 8.930 486,851 -0.04(-0.45%)
Oct 14, 2025 8.220 9.100 8.150 8.970 1,341,251 +0.64(+7.68%)
Oct 13, 2025 8.170 8.489 8.120 8.330 448,202 +0.25(+3.09%)
Oct 10, 2025 8.380 8.430 8.070 8.080 446,204 -0.32(-3.81%)
Oct 09, 2025 8.600 8.600 8.340 8.400 598,902 -0.21(-2.44%)
Oct 08, 2025 8.560 8.680 8.360 8.610 332,253 +0.14(+1.65%)
Oct 07, 2025 8.710 8.765 8.440 8.470 514,743 +0.11(+1.32%)
Oct 06, 2025 8.760 8.823 8.320 8.360 492,540 -0.23(-2.68%)
Oct 03, 2025 8.750 8.887 8.460 8.590 522,698 -0.03(-0.35%)
Oct 02, 2025 8.950 9.031 8.610 8.620 522,342 -0.27(-3.04%)
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.