Nixxy, Inc.
NIXXNASDAQIndustrials● Active
$0.74
$-0.15(-17.27%)
Market Cap$16985375
P/E Ratio—
52W High$2.47
52W Low$0.4739
Nixxy, Inc.（NIXX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nixx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.50
Oct 17, 2024
-89.5% from here
5-Year Low5Y
$0.4739
Feb 17, 2026
+87.5% from low
IPO Priceadj.
—
Sep 25, 2012
+0.0% since IPO
1 Year Ago
$2.20
Jun 9, 2025
-59.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NIXX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.86 | $0.94 | $0.83 | $0.89 | $0.89 | 1.1M | +2.94% |
| Jun 5, 2026 | $0.85 | $0.85 | $0.78 | $0.84 | $0.84 | 561K | -0.65% |
| Jun 4, 2026 | $0.74 | $0.88 | $0.73 | $0.85 | $0.85 | 958K | +15.32% |
| Jun 3, 2026 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 250K | -3.51% |
| Jun 2, 2026 | $0.78 | $0.83 | $0.71 | $0.77 | $0.77 | 447K | -1.31% |
| Jun 1, 2026 | $0.79 | $0.83 | $0.70 | $0.76 | $0.76 | 840K | -4.61% |
| May 29, 2026 | $0.73 | $0.87 | $0.68 | $0.79 | $0.79 | 2.4M | +8.22% |
| May 28, 2026 | $0.63 | $0.73 | $0.60 | $0.71 | $0.71 | 992K | +12.70% |
| May 27, 2026 | $0.61 | $0.65 | $0.59 | $0.61 | $0.61 | 447K | +0.30% |
| May 26, 2026 | $0.55 | $0.69 | $0.55 | $0.61 | $0.61 | 2.2M | +11.17% |
| May 22, 2026 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 238K | -3.08% |
| May 21, 2026 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 621K | +5.35% |
| May 20, 2026 | $0.51 | $0.56 | $0.49 | $0.52 | $0.52 | 485K | +2.58% |
| May 19, 2026 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 293K | -4.00% |
| May 18, 2026 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 633K | -4.66% |
| May 15, 2026 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 774K | -2.31% |
| May 14, 2026 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 1.4M | -8.56% |
| May 13, 2026 | $0.57 | $0.65 | $0.56 | $0.63 | $0.63 | 975K | +10.53% |
| May 12, 2026 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 297K | -5.38% |
| May 11, 2026 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 314K | -5.87% |
Showing 1–20 of 442 records
Annual Stock Price Performance · NIXX
Jan 1 → Dec 31 · 3 years2026-9.3%$0.98 → $0.89
-9.3%
2025-82.3%$5.44 → $0.96
-82.3%
2024+138.0%$2.21 → $5.26
+138.0%
Best Year2024 · +138.0%
Worst Year2025 · -82.3%
Positive Years1 / 3
Avg Annual Return+15.4%
3Y Total Return-59.8%
3Y CAGR~-26.2% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in NIXX?
If you invested $1,000 in NIXX 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$404
Total Return-59.6%
CAGR~-59.6% / yr
Profit$-596
Based on Jun 9, 2025 · $2.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nixxy, Inc.（NIXX）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NIXX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NIXX 历史股价FMP 日线复权 OHLCV