Stockscreener 앱 받기
0.3148
1.62%
-0.0052
시간 외 거래:
.32
0.0052
+1.65%
Nixxy Inc 주식 (NIXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.3389 | $0.2765 | $0.0624 | 472,210.0 | -1.62% |
| 2026-10-21 | $0.3499 | $0.261 | $0.0889 | 2,386,503.0 | +22.94% |
| 2026-10-20 | $0.2972 | $0.2278 | $0.0694 | 1,453,126.0 | +13.87% |
| 2026-10-19 | $0.2413 | $0.2232 | $0.0181 | 176,233.0 | -0.61% |
| 2026-10-16 | $0.2659 | $0.225 | $0.0409 | 183,853.0 | -6.12% |
| 2026-10-15 | $0.2943 | $0.21 | $0.0843 | 2,380,201.0 | +17.17% |
| 2026-10-14 | $0.2261 | $0.20 | $0.0261 | 466,177.0 | +1.01% |
| 2026-10-13 | $0.2943 | $0.1716 | $0.1227 | 1,400,407.0 | -24.56% |
| 2026-10-12 | $0.2831 | $0.268 | $0.0151 | 330,598.0 | -3.72% |
| 2026-10-09 | $0.296 | $0.2821 | $0.0139 | 81,610.0 | -5.00% |
| 2026-10-08 | $0.309 | $0.28 | $0.029 | 167,943.0 | -0.60% |
| 2026-10-07 | $0.3171 | $0.30 | $0.0171 | 62,705.0 | -3.30% |
| 2026-10-06 | $0.34 | $0.3121 | $0.0279 | 118,729.0 | -2.47% |
| 2026-10-05 | $0.3293 | $0.2749 | $0.0544 | 815,685.0 | +5.72% |
| 2026-10-02 | $0.32 | $0.3002 | $0.0198 | 182,273.0 | -2.83% |
| 2026-10-01 | $0.3299 | $0.301 | $0.0289 | 133,163.0 | -2.04% |
| 2026-09-30 | $0.322 | $0.2913 | $0.0307 | 372,065.0 | +1.89% |
| 2026-09-29 | $0.3375 | $0.3118 | $0.0257 | 173,618.0 | -1.27% |
| 2026-09-28 | $0.3561 | $0.3131 | $0.043 | 433,458.0 | -7.60% |
| 2026-09-25 | $0.3699 | $0.3401 | $0.0298 | 201,792.0 | -3.93% |
| 2026-09-24 | $0.37 | $0.3411 | $0.0289 | 323,943.0 | -1.30% |
| 2026-09-23 | $0.40 | $0.3391 | $0.0609 | 475,393.0 | -2.49% |
Nixxy Inc 주식 (NIXX) 연도별 가격 이력
이 심층 분석에서는 Nixxy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nixxy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nixxy Inc 주식 (NIXX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.3499 | $0.1716 | $0.1783 | 10,811,416.0 | -1.01% |
| 2026-09 | $0.6725 | $0.2913 | $0.3812 | 9,313,007.0 | -49.48% |
| 2026-08 | $0.82 | $0.505 | $0.315 | 14,174,959.0 | +16.84% |
| 2026-07 | $1.75 | $0.4857 | $1.26 | 34,740,890.0 | -64.09% |
| 2026-06 | $1.68 | $0.69 | $0.99 | 174,515,996.0 | +89.87% |
| 2026-05 | $0.87 | $0.493 | $0.377 | 13,976,264.0 | +31.62% |
| 2026-04 | $1.06 | $0.55 | $0.515 | 19,501,875.0 | -43.64% |
| 2026-03 | $1.19 | $0.502 | $0.688 | 23,612,559.0 | +95.59% |
| 2026-02 | $0.72 | $0.4739 | $0.2461 | 12,032,113.0 | -24.55% |
| 2026-01 | $1.11 | $0.664 | $0.446 | 10,857,172.0 | -24.87% |
Nixxy Inc 주식 (NIXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $0.8874 | $0.3826 | 11,698,108.0 | -10.96% |
| 2025-11 | $1.53 | $0.90 | $0.635 | 9,792,931.0 | -25.17% |
| 2025-10 | $1.97 | $1.38 | $0.59 | 9,769,826.0 | +1.42% |
| 2025-09 | $1.93 | $1.36 | $0.57 | 3,754,804.0 | -17.06% |
| 2025-08 | $2.03 | $1.44 | $0.59 | 3,647,820.0 | -0.29% |
| 2025-07 | $2.47 | $1.67 | $0.805 | 5,241,721.0 | -18.42% |
| 2025-06 | $2.36 | $1.69 | $0.67 | 6,554,902.0 | +11.76% |
| 2025-05 | $2.20 | $1.51 | $0.69 | 4,659,756.0 | +10.65% |
| 2025-04 | $1.95 | $1.35 | $0.595 | 3,385,333.0 | -6.63% |
| 2025-03 | $2.33 | $1.54 | $0.79 | 15,064,651.0 | +12.42% |
| 2025-02 | $2.92 | $1.35 | $1.57 | 90,497,934.0 | -36.11% |
| 2025-01 | $6.25 | $2.51 | $3.74 | 5,021,753.0 | -52.09% |
Nixxy Inc 주식 (NIXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $2.54 | $3.58 | 9,574,642.0 | +83.07% |
| 2024-11 | $3.15 | $2.40 | $0.75 | 5,502,266.0 | -12.41% |
| 2024-10 | $8.50 | $2.12 | $6.38 | 66,734,620.0 | +0.00% |
1.89%
9.54%
자본화:
|
볼륨(24시간):