Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.600 +0.020 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.560 6.620 6.520 6.600 48,296 +0.02(+0.30%)
May 30, 2024 6.590 6.610 6.540 6.580 107,616 +0.15(+2.33%)
May 29, 2024 6.500 6.500 6.420 6.430 224,026 +0.04(+0.63%)
May 28, 2024 6.330 6.450 6.330 6.390 217,934 +0.21(+3.40%)
May 24, 2024 6.250 6.290 6.170 6.180 174,280 +0.10(+1.73%)
May 23, 2024 6.240 6.240 6.030 6.075 167,796 +0.08(+1.42%)
May 22, 2024 6.200 6.200 5.960 5.990 196,065 +0.00(+0.08%)
May 21, 2024 6.000 6.070 5.955 5.985 96,063 +0.08(+1.27%)
May 20, 2024 5.950 5.990 5.630 5.910 295,390 +0.18(+3.14%)
May 17, 2024 5.760 5.800 5.620 5.730 31,516 -0.03(-0.52%)
May 16, 2024 5.840 5.888 5.760 5.760 70,606 -0.04(-0.69%)
May 15, 2024 5.800 5.800 5.720 5.800 16,853 -0.03(-0.51%)
May 14, 2024 5.800 5.850 5.750 5.830 57,031 +0.13(+2.28%)
May 13, 2024 5.760 5.850 5.700 5.700 60,536 -0.05(-0.87%)
May 10, 2024 5.970 5.970 5.646 5.750 76,417 +0.05(+0.88%)
May 09, 2024 5.810 5.820 5.700 5.700 46,963 -0.04(-0.70%)
May 08, 2024 5.760 5.820 5.700 5.740 21,300 -0.04(-0.69%)
May 07, 2024 5.750 5.850 5.730 5.780 66,069 +0.16(+2.85%)
May 06, 2024 5.660 5.700 5.520 5.620 15,037 +0.10(+1.81%)
May 03, 2024 5.620 5.652 5.520 5.520 29,424 -0.02(-0.29%)
May 02, 2024 5.530 5.580 5.470 5.536 51,590 -0.05(-0.97%)
May 01, 2024 5.530 5.770 5.480 5.590 99,769 +0.18(+3.33%)
Apr 30, 2024 5.700 5.700 5.410 5.410 62,019 -0.37(-6.40%)
Apr 29, 2024 5.600 5.780 5.600 5.780 8,867 +0.25(+4.52%)
Apr 26, 2024 5.530 5.598 5.530 5.530 16,502 +0.02(+0.36%)
Apr 25, 2024 5.640 5.640 5.510 5.510 31,006 +0.01(+0.18%)
Apr 24, 2024 5.640 5.670 5.450 5.500 16,570 -0.20(-3.51%)
Apr 23, 2024 5.670 5.810 5.470 5.700 27,239 +0.01(+0.18%)
Apr 22, 2024 5.760 5.810 5.670 5.690 72,938 +0.09(+1.61%)
Apr 19, 2024 5.670 5.715 5.534 5.600 19,577 -0.04(-0.71%)
Apr 18, 2024 5.770 5.780 5.600 5.640 32,423 -0.03(-0.53%)
Apr 17, 2024 5.700 5.860 5.570 5.670 45,447 +0.14(+2.53%)
Apr 16, 2024 5.560 5.650 5.441 5.530 26,738 -0.04(-0.72%)
Apr 15, 2024 5.800 5.830 5.461 5.570 58,673 -0.04(-0.71%)
Apr 12, 2024 5.750 5.760 5.560 5.610 46,147 +0.01(+0.18%)
Apr 11, 2024 5.600 5.660 5.580 5.600 74,902 +0.36(+6.87%)
Apr 10, 2024 5.260 5.310 5.170 5.240 61,592 +0.01(+0.19%)
Apr 09, 2024 5.230 5.250 5.170 5.230 16,459 +0.03(+0.58%)
Apr 08, 2024 5.260 5.320 5.130 5.200 51,964 -0.02(-0.38%)
Apr 05, 2024 5.220 5.260 5.125 5.220 41,163 -0.04(-0.76%)
Apr 04, 2024 5.230 5.295 5.210 5.260 77,452 +0.11(+2.14%)
Apr 03, 2024 5.260 5.270 5.110 5.150 165,782 -0.02(-0.39%)
Apr 02, 2024 5.160 5.210 5.110 5.170 19,577 -0.07(-1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.