Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nisun Int Ent Dev Grp Ltd
(NQ:
NISN
)
7.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 18, 2024
8.010
8.500
7.440
7.820
229,317
-0.18(-2.25%)
Jul 17, 2024
7.810
8.480
7.577
8.000
90,345
+0.11(+1.39%)
Jul 16, 2024
9.060
9.132
7.330
7.890
235,645
-1.11(-12.33%)
Jul 15, 2024
8.610
9.560
7.910
9.000
474,261
-0.15(-1.64%)
Jul 12, 2024
8.900
12.00
7.630
9.150
7,398,806
+3.13(+51.99%)
Jul 11, 2024
6.700
7.360
5.736
6.020
88,467
-0.61(-9.20%)
Jul 10, 2024
6.000
7.560
6.000
6.630
238,662
+0.59(+9.77%)
Jul 09, 2024
5.000
6.100
4.710
6.040
103,647
+0.96(+18.90%)
Jul 08, 2024
4.240
5.352
4.170
5.080
130,903
+0.83(+19.53%)
Jul 05, 2024
3.438
4.350
3.420
4.250
203,794
+0.78(+22.48%)
Jul 03, 2024
3.410
3.550
3.400
3.470
5,004
+0.06(+1.76%)
Jul 02, 2024
3.480
3.560
3.410
3.410
3,886
-0.02(-0.55%)
Jul 01, 2024
3.540
3.660
3.360
3.429
38,694
-0.06(-1.75%)
Jun 28, 2024
3.322
3.610
3.302
3.490
14,160
+0.13(+3.87%)
Jun 27, 2024
3.340
3.610
3.310
3.360
23,531
+0.10(+3.07%)
Jun 26, 2024
3.290
3.712
3.260
3.260
38,014
-0.20(-5.78%)
Jun 25, 2024
3.310
3.540
3.280
3.460
12,312
+0.22(+6.79%)
Jun 24, 2024
3.320
3.580
3.220
3.240
137,274
-0.18(-5.26%)
Jun 21, 2024
3.300
3.712
3.245
3.420
14,886
+0.06(+1.79%)
Jun 20, 2024
3.450
3.450
3.142
3.360
36,261
-0.03(-0.88%)
Jun 18, 2024
3.600
3.600
3.390
3.390
20,974
-0.31(-8.38%)
Jun 17, 2024
3.650
3.650
3.510
3.700
34,700
+0.03(+0.82%)
Jun 14, 2024
4.000
4.202
3.370
3.670
55,517
-0.35(-8.71%)
Jun 13, 2024
4.240
4.310
3.950
4.020
36,507
-0.16(-3.83%)
Jun 12, 2024
3.700
4.340
3.410
4.180
87,418
+0.48(+12.97%)
Jun 11, 2024
3.650
3.750
3.330
3.700
56,865
+0.06(+1.65%)
Jun 10, 2024
3.910
4.040
3.210
3.640
261,210
+0.27(+8.01%)
Jun 07, 2024
3.460
3.480
3.220
3.370
386,151
-0.09(-2.60%)
Jun 06, 2024
3.350
3.540
3.210
3.460
26,393
+0.11(+3.28%)
Jun 05, 2024
4.500
4.645
3.300
3.350
114,430
-1.42(-29.77%)
Jun 04, 2024
5.040
5.090
4.580
4.770
41,457
-0.33(-6.47%)
Jun 03, 2024
5.270
5.489
5.010
5.100
56,057
-0.17(-3.23%)
May 31, 2024
5.550
5.550
5.070
5.270
64,769
-0.02(-0.38%)
May 30, 2024
5.540
5.540
5.050
5.290
74,065
+0.05(+0.95%)
May 29, 2024
4.950
5.540
4.950
5.240
50,410
+0.19(+3.76%)
May 28, 2024
5.016
5.830
5.016
5.050
44,074
+0.09(+1.81%)
May 24, 2024
5.200
5.430
4.960
4.960
48,637
-0.26(-4.98%)
May 23, 2024
5.880
5.880
5.200
5.220
64,858
-0.77(-12.85%)
May 22, 2024
5.630
5.990
5.575
5.990
85,164
+0.37(+6.58%)
May 21, 2024
6.110
6.620
5.430
5.620
88,074
-0.38(-6.33%)
May 20, 2024
7.360
7.390
5.942
6.000
171,465
-1.40(-18.92%)
May 17, 2024
7.210
7.866
7.153
7.400
107,538
+0.20(+2.78%)
May 16, 2024
7.190
7.300
7.050
7.200
100,958
+0.12(+1.69%)
May 15, 2024
7.110
7.390
6.800
7.080
219,001
-0.01(-0.14%)
May 14, 2024
7.120
7.280
6.850
7.090
171,262
-0.12(-1.66%)
May 13, 2024
6.730
7.271
6.580
7.210
152,857
+0.61(+9.24%)
May 10, 2024
7.230
7.270
6.570
6.600
165,737
-0.63(-8.71%)
May 09, 2024
7.140
7.353
7.050
7.230
100,793
+0.10(+1.40%)
May 08, 2024
7.150
7.430
7.070
7.130
97,443
-0.17(-2.33%)
May 07, 2024
7.200
7.699
7.030
7.300
92,115
-0.25(-3.31%)
May 06, 2024
7.720
7.833
7.550
7.550
88,591
-0.17(-2.14%)
May 03, 2024
7.210
8.080
7.210
7.715
56,485
+0.62(+8.66%)
May 02, 2024
7.150
7.167
6.939
7.100
38,047
-0.03(-0.42%)
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
.