Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nexxen International Ltd. - American Depository Shares (NQ: NEXN ) 6.920 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 09, 2024 7.000 7.000 6.710 6.920 50,043 +0.00(+0.00%) Aug 08, 2024 6.970 7.065 6.860 6.920 112,283 +0.16(+2.37%) Aug 07, 2024 6.930 6.990 6.710 6.760 15,411 +0.11(+1.65%) Aug 06, 2024 6.670 6.750 6.585 6.650 35,191 +0.30(+4.72%) Aug 05, 2024 6.550 6.590 6.340 6.350 94,778 -0.40(-5.93%) Aug 02, 2024 7.060 7.060 6.720 6.750 74,635 -0.22(-3.16%) Aug 01, 2024 6.840 6.990 6.820 6.970 23,918 +0.09(+1.31%) Jul 31, 2024 6.890 7.130 6.820 6.880 27,897 +0.09(+1.33%) Jul 30, 2024 6.760 6.850 6.695 6.790 30,513 +0.14(+2.11%) Jul 29, 2024 6.550 6.720 6.550 6.650 61,472 +0.08(+1.22%) Jul 26, 2024 6.500 6.580 6.500 6.570 28,601 +0.13(+2.02%) Jul 25, 2024 6.430 6.500 6.350 6.440 13,551 +0.10(+1.58%) Jul 24, 2024 6.340 6.380 6.300 6.340 57,220 +0.02(+0.32%) Jul 23, 2024 6.240 6.350 6.240 6.320 15,873 +0.03(+0.48%) Jul 22, 2024 6.140 6.299 6.140 6.290 18,543 +0.17(+2.78%) Jul 19, 2024 6.140 6.140 6.040 6.120 16,500 -0.05(-0.81%) Jul 18, 2024 6.250 6.250 6.140 6.170 40,078 -0.05(-0.80%) Jul 17, 2024 6.180 6.250 6.150 6.220 30,863 +0.05(+0.81%) Jul 16, 2024 6.140 6.180 5.970 6.170 105,286 +0.20(+3.35%) Jul 15, 2024 6.240 6.250 5.880 5.970 92,472 -0.13(-2.13%) Jul 12, 2024 6.080 6.190 6.060 6.100 53,925 +0.10(+1.67%) Jul 11, 2024 6.140 6.180 5.950 6.000 51,947 +0.04(+0.67%) Jul 10, 2024 6.120 6.140 5.900 5.960 50,018 +0.03(+0.51%) Jul 09, 2024 6.000 6.030 5.900 5.930 43,390 -0.02(-0.34%) Jul 08, 2024 6.130 6.145 5.910 5.950 66,568 -0.18(-2.94%) Jul 05, 2024 6.230 6.270 6.070 6.130 117,829 +0.15(+2.51%) Jul 03, 2024 5.940 6.010 5.890 5.980 52,242 +0.13(+2.22%) Jul 02, 2024 5.990 6.000 5.710 5.850 103,559 -0.06(-1.02%) Jul 01, 2024 5.980 6.055 5.840 5.910 84,503 +0.29(+5.16%) Jun 28, 2024 5.790 5.850 5.570 5.620 64,789 -0.11(-1.92%) Jun 27, 2024 5.760 5.810 5.680 5.730 33,399 -0.01(-0.17%) Jun 26, 2024 5.750 5.800 5.680 5.740 30,146 -0.16(-2.71%) Jun 25, 2024 5.970 5.992 5.870 5.900 29,572 -0.12(-1.99%) Jun 24, 2024 6.170 6.213 6.010 6.020 78,237 -0.11(-1.79%) Jun 21, 2024 6.280 6.290 6.090 6.130 110,963 -0.17(-2.70%) Jun 20, 2024 6.260 6.380 6.140 6.300 101,632 +0.03(+0.48%) Jun 18, 2024 6.420 6.440 6.070 6.270 49,887 -0.02(-0.32%) Jun 17, 2024 6.250 6.350 6.220 6.290 87,439 +0.23(+3.80%) Jun 14, 2024 6.240 6.270 6.049 6.060 35,918 -0.14(-2.26%) Jun 13, 2024 6.350 6.350 6.120 6.200 63,367 -0.21(-3.35%) Jun 12, 2024 6.510 6.510 6.400 6.415 41,547 +0.07(+1.02%) Jun 11, 2024 6.370 6.430 6.315 6.350 25,887 +0.08(+1.28%) Jun 10, 2024 6.370 6.400 6.220 6.270 94,314 -0.18(-2.79%) Jun 07, 2024 6.380 6.460 6.360 6.450 25,416 +0.05(+0.78%) Jun 06, 2024 6.400 6.400 6.330 6.400 23,812 +0.00(+0.00%) Jun 05, 2024 6.310 6.410 6.290 6.400 38,282 +0.09(+1.43%) Jun 04, 2024 6.590 6.590 6.310 6.310 87,634 -0.32(-4.83%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.