Nexxen International Ltd. - American Depository Shares (NQ: NEXN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.940	8.050	7.800	7.900	45,073	-0.01(-0.13%)
Nov 07, 2024	8.220	8.340	7.910	7.910	126,413	-0.33(-4.00%)
Nov 06, 2024	8.340	8.340	8.140	8.240	36,181	+0.10(+1.23%)
Nov 05, 2024	7.980	8.200	7.980	8.140	36,753	+0.18(+2.26%)
Nov 04, 2024	8.140	8.168	7.960	7.960	40,900	-0.17(-2.09%)
Nov 01, 2024	7.990	8.210	7.962	8.130	43,809	+0.23(+2.91%)
Oct 31, 2024	8.080	8.080	7.830	7.900	46,402	-0.43(-5.16%)
Oct 30, 2024	8.110	8.370	8.110	8.330	114,615	+0.31(+3.87%)
Oct 29, 2024	8.000	8.090	8.000	8.020	27,122	+0.02(+0.25%)
Oct 28, 2024	7.950	8.090	7.950	8.000	82,141	+0.06(+0.76%)
Oct 25, 2024	8.060	8.075	7.890	7.940	45,111	-0.16(-1.98%)
Oct 24, 2024	8.120	8.140	7.928	8.100	44,513	+0.10(+1.25%)
Oct 23, 2024	8.080	8.110	7.887	8.000	39,384	-0.03(-0.37%)
Oct 22, 2024	8.100	8.110	7.960	8.030	116,584	-0.14(-1.71%)
Oct 21, 2024	8.240	8.330	8.020	8.170	101,028	+0.00(+0.00%)
Oct 18, 2024	8.450	8.450	8.060	8.170	146,037	-0.49(-5.66%)
Oct 17, 2024	8.100	8.690	8.100	8.660	206,220	+0.76(+9.62%)
Oct 16, 2024	7.850	7.976	7.790	7.900	42,052	+0.12(+1.54%)
Oct 15, 2024	7.670	7.810	7.630	7.780	79,262	+0.04(+0.52%)
Oct 14, 2024	7.650	7.790	7.570	7.740	76,742	-0.06(-0.77%)
Oct 11, 2024	7.640	7.824	7.560	7.800	73,991	+0.17(+2.30%)
Oct 10, 2024	7.550	7.660	7.500	7.625	129,538	-0.12(-1.61%)
Oct 09, 2024	7.560	7.750	7.510	7.750	97,168	+0.03(+0.39%)
Oct 08, 2024	7.720	7.780	7.530	7.720	98,211	+0.04(+0.59%)
Oct 07, 2024	7.780	7.780	7.580	7.675	32,712	-0.29(-3.70%)
Oct 04, 2024	8.000	8.010	7.844	7.970	35,742	+0.11(+1.40%)
Oct 03, 2024	7.610	8.010	7.510	7.860	55,463	+0.13(+1.68%)
Oct 02, 2024	7.840	7.840	7.660	7.730	21,990	-0.11(-1.40%)
Oct 01, 2024	8.030	8.040	7.750	7.840	39,300	-0.20(-2.49%)
Sep 30, 2024	8.070	8.157	7.910	8.040	60,484	-0.11(-1.35%)
Sep 27, 2024	8.070	8.150	8.040	8.150	15,770	+0.15(+1.88%)
Sep 26, 2024	8.090	8.190	7.950	8.000	49,500	-0.09(-1.11%)
Sep 25, 2024	8.240	8.240	8.000	8.090	28,383	-0.10(-1.22%)
Sep 24, 2024	8.150	8.240	8.080	8.190	24,023	-0.05(-0.61%)
Sep 23, 2024	8.250	8.380	8.108	8.240	93,687	-0.10(-1.20%)
Sep 20, 2024	7.630	8.450	7.590	8.340	400,114	+0.84(+11.20%)
Sep 19, 2024	7.460	7.550	7.450	7.500	19,075	+0.13(+1.76%)
Sep 18, 2024	7.520	7.550	7.310	7.370	14,610	-0.22(-2.90%)
Sep 17, 2024	7.600	7.680	7.330	7.590	28,844	+0.08(+1.07%)
Sep 16, 2024	7.550	7.550	7.420	7.510	30,610	-0.03(-0.40%)
Sep 13, 2024	7.450	7.550	7.395	7.540	38,947	+0.11(+1.48%)
Sep 12, 2024	7.380	7.450	7.290	7.430	14,484	-0.01(-0.13%)
Sep 11, 2024	7.260	7.530	7.260	7.440	23,996	+0.11(+1.50%)
Sep 10, 2024	7.230	7.379	7.185	7.330	58,497	+0.16(+2.23%)
Sep 09, 2024	7.470	7.500	7.120	7.170	207,969	-0.36(-4.78%)
Sep 06, 2024	7.610	7.610	7.500	7.530	24,838	-0.09(-1.18%)
Sep 05, 2024	7.570	7.640	7.540	7.620	18,446	+0.00(+0.00%)
Sep 04, 2024	7.430	7.630	7.420	7.620	32,916	+0.18(+2.42%)

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.