Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

11.36 -0.55 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 05, 2024 11.92 12.12 11.00 11.36 18,201 -0.55(-4.62%)
Sep 04, 2024 11.00 12.17 10.55 11.91 43,005 +0.72(+6.43%)
Sep 03, 2024 9.450 11.43 9.450 11.19 91,562 +1.72(+18.16%)
Aug 30, 2024 10.48 10.65 9.250 9.470 171,612 -0.77(-7.52%)
Aug 29, 2024 9.900 10.99 9.780 10.24 50,383 +0.42(+4.28%)
Aug 28, 2024 9.670 10.14 9.000 9.820 52,407 +0.22(+2.29%)
Aug 27, 2024 10.21 10.65 9.080 9.600 57,242 -0.52(-5.14%)
Aug 26, 2024 10.65 11.29 10.10 10.12 36,976 -0.47(-4.44%)
Aug 23, 2024 11.40 12.35 10.34 10.59 80,494 -0.71(-6.28%)
Aug 22, 2024 11.80 12.46 11.13 11.30 58,283 -0.46(-3.91%)
Aug 21, 2024 11.85 12.60 11.62 11.76 95,179 -0.09(-0.76%)
Aug 20, 2024 10.36 12.38 9.900 11.85 96,928 +1.10(+10.23%)
Aug 19, 2024 9.890 10.90 9.600 10.75 187,860 +1.01(+10.35%)
Aug 16, 2024 10.18 10.53 9.498 9.741 34,728 -0.46(-4.50%)
Aug 15, 2024 10.69 11.50 10.20 10.20 98,573 -0.23(-2.21%)
Aug 14, 2024 9.480 10.75 9.167 10.43 94,322 +1.07(+11.43%)
Aug 13, 2024 10.50 10.84 9.310 9.360 99,764 -0.76(-7.51%)
Aug 12, 2024 10.69 11.45 9.750 10.12 68,391 -0.13(-1.27%)
Aug 09, 2024 9.830 10.39 9.500 10.25 113,850 +0.38(+3.85%)
Aug 08, 2024 8.590 9.934 8.500 9.870 218,313 +1.76(+21.70%)
Aug 07, 2024 9.010 9.200 8.080 8.110 100,830 -0.73(-8.26%)
Aug 06, 2024 8.370 9.710 8.250 8.840 120,274 +0.53(+6.38%)
Aug 05, 2024 10.71 11.20 7.310 8.310 428,793 -3.20(-27.80%)
Aug 02, 2024 10.92 12.27 10.68 11.51 46,228 +0.37(+3.32%)
Aug 01, 2024 11.86 12.14 11.03 11.14 49,116 -0.86(-7.17%)
Jul 31, 2024 11.76 12.98 11.20 12.00 91,884 +0.49(+4.26%)
Jul 30, 2024 12.61 13.10 10.59 11.51 153,474 -1.46(-11.26%)
Jul 29, 2024 11.73 15.72 11.35 12.97 588,426 +1.33(+11.43%)
Jul 26, 2024 9.450 11.98 9.220 11.64 230,273 +2.07(+21.63%)
Jul 25, 2024 8.160 9.850 8.160 9.570 253,867 +1.23(+14.75%)
Jul 24, 2024 7.610 8.600 7.520 8.340 166,600 +0.53(+6.79%)
Jul 23, 2024 8.130 8.130 7.690 7.810 45,097 -0.11(-1.39%)
Jul 22, 2024 8.310 8.310 7.700 7.920 75,765 -0.29(-3.53%)
Jul 19, 2024 7.700 8.420 7.700 8.210 67,641 +0.39(+4.99%)
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%)
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.