Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.120 +0.120 (+1.50%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 7.660 7.710 7.370 7.440 94,694 -0.37(-4.74%)
Aug 30, 2024 7.720 7.830 7.680 7.810 29,923 +0.15(+1.96%)
Aug 29, 2024 7.680 7.760 7.635 7.660 61,483 -0.07(-0.91%)
Aug 28, 2024 7.840 7.860 7.600 7.730 45,718 -0.24(-3.01%)
Aug 27, 2024 7.900 8.030 7.840 7.970 61,510 +0.00(+0.00%)
Aug 26, 2024 8.010 8.322 7.920 7.970 150,549 -0.02(-0.25%)
Aug 23, 2024 7.810 8.000 7.810 7.990 58,205 +0.28(+3.63%)
Aug 22, 2024 7.750 7.880 7.650 7.710 110,716 +0.32(+4.33%)
Aug 21, 2024 7.360 7.489 7.270 7.390 100,256 +0.15(+2.07%)
Aug 20, 2024 7.250 7.300 7.190 7.240 65,840 +0.04(+0.56%)
Aug 19, 2024 7.300 7.430 7.130 7.200 159,877 +0.00(+0.00%)
Aug 16, 2024 7.290 7.430 7.075 7.200 54,300 +0.01(+0.14%)
Aug 15, 2024 7.080 7.300 7.080 7.190 12,573 +0.10(+1.41%)
Aug 14, 2024 7.020 7.320 6.865 7.090 24,158 -0.06(-0.84%)
Aug 13, 2024 6.930 7.150 6.930 7.150 27,912 +0.31(+4.53%)
Aug 12, 2024 6.880 6.920 6.780 6.840 39,978 -0.08(-1.16%)
Aug 09, 2024 7.000 7.000 6.710 6.920 50,043 +0.00(+0.00%)
Aug 08, 2024 6.970 7.065 6.860 6.920 112,283 +0.16(+2.37%)
Aug 07, 2024 6.930 6.990 6.710 6.760 15,411 +0.11(+1.65%)
Aug 06, 2024 6.670 6.750 6.585 6.650 35,191 +0.30(+4.72%)
Aug 05, 2024 6.550 6.590 6.340 6.350 94,778 -0.40(-5.93%)
Aug 02, 2024 7.060 7.060 6.720 6.750 74,635 -0.22(-3.16%)
Aug 01, 2024 6.840 6.990 6.820 6.970 23,918 +0.09(+1.31%)
Jul 31, 2024 6.890 7.130 6.820 6.880 27,897 +0.09(+1.33%)
Jul 30, 2024 6.760 6.850 6.695 6.790 30,513 +0.14(+2.11%)
Jul 29, 2024 6.550 6.720 6.550 6.650 61,472 +0.08(+1.22%)
Jul 26, 2024 6.500 6.580 6.500 6.570 28,601 +0.13(+2.02%)
Jul 25, 2024 6.430 6.500 6.350 6.440 13,551 +0.10(+1.58%)
Jul 24, 2024 6.340 6.380 6.300 6.340 57,220 +0.02(+0.32%)
Jul 23, 2024 6.240 6.350 6.240 6.320 15,873 +0.03(+0.48%)
Jul 22, 2024 6.140 6.299 6.140 6.290 18,543 +0.17(+2.78%)
Jul 19, 2024 6.140 6.140 6.040 6.120 16,500 -0.05(-0.81%)
Jul 18, 2024 6.250 6.250 6.140 6.170 40,078 -0.05(-0.80%)
Jul 17, 2024 6.180 6.250 6.150 6.220 30,863 +0.05(+0.81%)
Jul 16, 2024 6.140 6.180 5.970 6.170 105,286 +0.20(+3.35%)
Jul 15, 2024 6.240 6.250 5.880 5.970 92,472 -0.13(-2.13%)
Jul 12, 2024 6.080 6.190 6.060 6.100 53,925 +0.10(+1.67%)
Jul 11, 2024 6.140 6.180 5.950 6.000 51,947 +0.04(+0.67%)
Jul 10, 2024 6.120 6.140 5.900 5.960 50,018 +0.03(+0.51%)
Jul 09, 2024 6.000 6.030 5.900 5.930 43,390 -0.02(-0.34%)
Jul 08, 2024 6.130 6.145 5.910 5.950 66,568 -0.18(-2.94%)
Jul 05, 2024 6.230 6.270 6.070 6.130 117,829 +0.15(+2.51%)
Jul 03, 2024 5.940 6.010 5.890 5.980 52,242 +0.13(+2.22%)
Jul 02, 2024 5.990 6.000 5.710 5.850 103,559 -0.06(-1.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.