Stockscreener 앱 받기
1.05
18.12%
0.1611
시간 외 거래:
1.02
-0.03
-2.86%
Nixxy Inc 주식 (NIXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $1.05 | $0.8477 | $0.2023 | 4,178,603.0 | +18.12% |
| 2026-06-16 | $0.9099 | $0.79 | $0.1199 | 3,169,082.0 | +1.60% |
| 2026-06-15 | $1.13 | $0.781 | $0.349 | 94,661,916.0 | +0.56% |
| 2026-06-12 | $0.9248 | $0.8301 | $0.0947 | 709,425.0 | -4.37% |
| 2026-06-11 | $0.92 | $0.8329 | $0.0871 | 571,612.0 | +2.26% |
| 2026-06-10 | $0.93 | $0.7215 | $0.2085 | 1,273,412.0 | +25.29% |
| 2026-06-09 | $0.887 | $0.69 | $0.197 | 7,349,987.0 | -20.07% |
| 2026-06-08 | $0.94 | $0.8301 | $0.1099 | 1,051,685.0 | +5.20% |
| 2026-06-05 | $0.852 | $0.7844 | $0.0676 | 545,102.0 | -1.04% |
| 2026-06-04 | $0.8799 | $0.73 | $0.1499 | 949,981.0 | +15.31% |
| 2026-06-03 | $0.767 | $0.7067 | $0.0603 | 237,423.0 | -3.58% |
| 2026-06-02 | $0.8305 | $0.71 | $0.1205 | 446,435.0 | +1.67% |
| 2026-06-01 | $0.8299 | $0.6995 | $0.1304 | 821,166.0 | -4.43% |
| 2026-05-29 | $0.87 | $0.6799 | $0.1901 | 2,369,027.0 | +11.27% |
| 2026-05-28 | $0.73 | $0.6014 | $0.1286 | 939,351.0 | +16.05% |
| 2026-05-27 | $0.6498 | $0.5914 | $0.0584 | 434,193.0 | -0.03% |
| 2026-05-26 | $0.69 | $0.5504 | $0.1396 | 2,168,759.0 | +14.93% |
| 2026-05-22 | $0.5698 | $0.5325 | $0.0373 | 235,711.0 | -3.01% |
| 2026-05-21 | $0.5649 | $0.515 | $0.0499 | 618,788.0 | +5.35% |
| 2026-05-20 | $0.56 | $0.493 | $0.067 | 483,517.0 | +0.89% |
| 2026-05-19 | $0.5608 | $0.5165 | $0.0443 | 262,819.0 | -6.60% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.13 | $0.69 | $0.44 | 120,144,432.0 | +32.91% |
| 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% |
1.48%
0.44%
자본화:
|
볼륨(24시간):