ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nixxy, Inc. - Common Stock (NQ:NIXX)

0.5090 -0.0140 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.5216 0.5330 0.5020 0.5090 219,182 -0.01(-2.68%)
Feb 20, 2026 0.5225 0.5499 0.5096 0.5230 587,193 -0.01(-1.54%)
Feb 19, 2026 0.5401 0.5600 0.5133 0.5312 387,061 -0.04(-6.81%)
Feb 18, 2026 0.5300 0.6100 0.5291 0.5700 503,010 +0.05(+9.40%)
Feb 17, 2026 0.5257 0.5400 0.4739 0.5210 477,100 -0.01(-1.88%)
Feb 13, 2026 0.5054 0.5611 0.5054 0.5310 370,440 +0.01(+2.71%)
Feb 12, 2026 0.5510 0.5760 0.5035 0.5170 542,559 -0.05(-9.30%)
Feb 11, 2026 0.6100 0.6100 0.5521 0.5700 674,802 -0.02(-3.39%)
Feb 10, 2026 0.5620 0.6300 0.5451 0.5900 1,335,856 +0.04(+8.26%)
Feb 09, 2026 0.5400 0.5774 0.5239 0.5450 498,223 +0.00(+0.18%)
Feb 06, 2026 0.5030 0.5880 0.5030 0.5440 1,017,922 +0.05(+10.43%)
Feb 05, 2026 0.5296 0.5600 0.4810 0.4926 718,491 -0.05(-9.78%)
Feb 04, 2026 0.5718 0.5796 0.5014 0.5460 716,689 -0.03(-4.51%)
Feb 03, 2026 0.6386 0.6400 0.5399 0.5718 1,290,598 -0.06(-9.19%)
Feb 02, 2026 0.6999 0.7200 0.6018 0.6297 820,724 -0.09(-12.75%)
Jan 30, 2026 0.8200 0.8500 0.6640 0.7217 1,478,454 -0.09(-11.43%)
Jan 29, 2026 0.8797 0.8979 0.7845 0.8148 1,043,019 -0.08(-8.45%)
Jan 28, 2026 0.9200 0.9367 0.8900 0.8900 326,738 -0.03(-3.68%)
Jan 27, 2026 0.9200 0.9400 0.8720 0.9240 550,165 +0.00(+0.43%)
Jan 26, 2026 0.9819 0.9940 0.9006 0.9200 304,095 -0.06(-6.22%)
Jan 23, 2026 0.9922 1.080 0.9600 0.9810 614,491 -0.01(-0.78%)
Jan 22, 2026 0.9109 1.030 0.9109 0.9887 486,896 +0.05(+5.18%)
Jan 21, 2026 0.8900 0.9500 0.8650 0.9400 412,624 +0.05(+5.82%)
Jan 20, 2026 0.8780 0.9700 0.8449 0.8883 500,802 -0.01(-0.91%)
Jan 16, 2026 0.9200 0.9298 0.8861 0.8965 166,361 -0.02(-2.03%)
Jan 15, 2026 0.9600 0.9650 0.9131 0.9151 219,168 -0.04(-4.24%)
Jan 14, 2026 0.9400 0.9850 0.9150 0.9556 485,110 +0.03(+2.91%)
Jan 13, 2026 0.8853 0.9488 0.8604 0.9286 437,213 +0.06(+7.07%)
Jan 12, 2026 0.9500 0.9511 0.8544 0.8673 1,290,579 -0.08(-8.80%)
Jan 09, 2026 0.9600 0.9900 0.9118 0.9510 483,224 -0.00(-0.07%)
Jan 08, 2026 1.010 1.027 0.9413 0.9517 499,539 -0.03(-2.89%)
Jan 07, 2026 1.050 1.070 0.9743 0.9800 555,124 -0.09(-8.41%)
Jan 06, 2026 1.090 1.110 1.030 1.070 368,164 +0.00(+0.00%)
Jan 05, 2026 1.050 1.097 1.020 1.070 601,773 +0.04(+3.88%)
Jan 02, 2026 0.9800 1.050 0.9530 1.030 288,414 +0.07(+7.22%)
Dec 31, 2025 0.9700 1.010 0.9400 0.9606 471,679 +0.01(+0.83%)
Dec 30, 2025 1.000 1.020 0.9400 0.9527 388,224 -0.03(-2.98%)
Dec 29, 2025 1.080 1.088 0.9604 0.9820 672,510 -0.10(-9.07%)
Dec 26, 2025 1.090 1.100 1.060 1.080 175,221 -0.01(-0.92%)
Dec 24, 2025 1.080 1.110 1.061 1.090 112,391 +0.01(+0.93%)
Dec 23, 2025 1.100 1.140 1.060 1.080 280,795 -0.04(-3.57%)
Dec 22, 2025 1.120 1.180 1.090 1.120 168,474 +0.01(+0.90%)
Dec 19, 2025 1.070 1.130 1.060 1.110 308,906 +0.05(+4.72%)
Dec 18, 2025 1.090 1.142 1.060 1.060 358,918 -0.03(-2.75%)
Dec 17, 2025 1.090 1.150 1.080 1.090 328,445 +0.02(+1.87%)
Dec 16, 2025 1.040 1.100 1.040 1.070 190,876 +0.00(+0.00%)
Dec 15, 2025 1.120 1.150 1.010 1.070 540,871 -0.08(-6.96%)
Dec 12, 2025 1.210 1.210 1.130 1.150 405,971 -0.05(-4.17%)
Dec 11, 2025 1.190 1.250 1.180 1.200 292,796 +0.00(+0.00%)
Dec 10, 2025 1.200 1.240 1.160 1.200 619,352 +0.02(+1.69%)
Dec 09, 2025 1.160 1.270 1.160 1.180 595,197 +0.03(+2.61%)
Dec 08, 2025 1.110 1.200 1.080 1.150 408,844 +0.04(+3.60%)
Dec 05, 2025 1.130 1.150 1.100 1.110 303,048 -0.04(-3.48%)
Dec 04, 2025 1.140 1.220 1.060 1.150 801,504 +0.01(+0.88%)
Dec 03, 2025 0.9300 1.150 0.9300 1.140 3,173,951 +0.22(+23.85%)
Dec 02, 2025 0.9800 1.080 0.8874 0.9205 1,154,016 -0.06(-6.31%)
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.