ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NQ:NISN)

3.990 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.060 4.120 3.960 3.990 24,288 -0.04(-1.12%)
Sep 25, 2025 4.060 4.230 3.960 4.035 31,695 -0.00(-0.04%)
Sep 24, 2025 4.130 4.200 3.940 4.037 18,205 -0.09(-2.26%)
Sep 23, 2025 4.220 4.335 4.020 4.130 24,867 -0.11(-2.59%)
Sep 22, 2025 3.880 4.570 3.880 4.240 227,569 +0.39(+10.13%)
Sep 19, 2025 3.500 3.890 3.500 3.850 40,907 +0.35(+10.00%)
Sep 18, 2025 3.500 3.500 3.440 3.500 12,533 +0.01(+0.29%)
Sep 17, 2025 3.440 3.500 3.440 3.490 9,544 +0.04(+1.16%)
Sep 16, 2025 3.410 3.470 3.322 3.450 11,313 -0.02(-0.58%)
Sep 15, 2025 3.675 3.675 3.300 3.470 20,321 -0.06(-1.70%)
Sep 12, 2025 3.560 3.646 3.530 3.530 13,308 -0.10(-2.75%)
Sep 11, 2025 3.660 3.660 3.570 3.630 5,008 +0.10(+2.83%)
Sep 10, 2025 3.540 3.750 3.500 3.530 17,860 -0.01(-0.28%)
Sep 09, 2025 3.560 3.640 3.490 3.540 16,878 -0.04(-1.22%)
Sep 08, 2025 3.720 3.750 3.550 3.584 16,625 -0.02(-0.45%)
Sep 05, 2025 3.600 3.610 3.500 3.600 28,687 +0.01(+0.22%)
Sep 04, 2025 3.720 3.720 3.570 3.592 15,576 -0.16(-4.21%)
Sep 03, 2025 3.810 3.827 3.700 3.750 9,102 +0.02(+0.54%)
Sep 02, 2025 3.800 3.911 3.700 3.730 14,385 -0.11(-2.86%)
Aug 29, 2025 3.855 3.855 3.783 3.840 1,446 -0.03(-0.78%)
Aug 28, 2025 3.910 3.910 3.702 3.870 7,753 -0.06(-1.42%)
Aug 27, 2025 3.740 3.957 3.660 3.926 26,438 +0.13(+3.31%)
Aug 26, 2025 3.760 4.050 3.760 3.800 43,174 +0.11(+2.96%)
Aug 25, 2025 3.830 3.830 3.691 3.691 3,016 -0.09(-2.37%)
Aug 22, 2025 3.710 3.810 3.680 3.780 14,198 +0.11(+3.14%)
Aug 21, 2025 3.620 3.793 3.620 3.665 4,931 +0.04(+1.18%)
Aug 20, 2025 3.650 3.730 3.500 3.622 25,420 -0.01(-0.22%)
Aug 19, 2025 3.800 3.810 3.610 3.630 35,551 -0.17(-4.47%)
Aug 18, 2025 3.780 3.910 3.733 3.800 13,182 +0.04(+1.06%)
Aug 15, 2025 3.840 3.870 3.700 3.760 6,681 -0.08(-2.08%)
Aug 14, 2025 3.810 3.880 3.790 3.840 4,439 -0.06(-1.54%)
Aug 13, 2025 3.970 3.975 3.850 3.900 23,432 +0.02(+0.52%)
Aug 12, 2025 4.040 4.040 3.800 3.880 28,848 -0.03(-0.77%)
Aug 11, 2025 3.890 4.040 3.880 3.910 8,871 -0.13(-3.22%)
Aug 08, 2025 4.050 4.050 3.890 4.040 18,520 -0.01(-0.25%)
Aug 07, 2025 4.000 4.050 3.965 4.050 19,766 +0.05(+1.25%)
Aug 06, 2025 4.006 4.100 3.930 4.000 17,273 -0.09(-2.20%)
Aug 05, 2025 4.010 4.100 3.900 4.090 91,376 +0.09(+2.25%)
Aug 04, 2025 4.318 4.318 3.860 4.000 4,444 +0.10(+2.56%)
Aug 01, 2025 3.850 4.028 3.850 3.900 5,194 -0.22(-5.31%)
Jul 31, 2025 3.910 4.292 3.910 4.119 4,072 -0.03(-0.76%)
Jul 30, 2025 4.090 4.175 3.850 4.150 38,415 +0.07(+1.72%)
Jul 29, 2025 4.300 4.300 3.900 4.080 131,387 -0.26(-5.99%)
Jul 28, 2025 4.290 4.490 4.250 4.340 22,733 -0.03(-0.69%)
Jul 25, 2025 4.400 4.900 4.300 4.370 27,892 -0.19(-4.17%)
Jul 24, 2025 4.745 4.745 4.200 4.560 43,081 -0.04(-0.87%)
Jul 23, 2025 4.265 4.900 4.265 4.600 65,784 +0.51(+12.47%)
Jul 22, 2025 4.160 4.160 4.060 4.090 11,424 -0.07(-1.68%)
Jul 21, 2025 4.080 4.170 4.080 4.160 6,693 +0.03(+0.73%)
Jul 18, 2025 4.120 4.330 4.011 4.130 25,354 +0.00(+0.00%)
Jul 17, 2025 3.850 4.130 3.850 4.130 43,685 +0.38(+10.13%)
Jul 16, 2025 3.710 3.800 3.600 3.750 35,413 +0.08(+2.18%)
Jul 15, 2025 3.860 3.890 3.522 3.670 26,199 -0.06(-1.61%)
Jul 14, 2025 3.520 4.000 3.520 3.730 14,852 -0.17(-4.36%)
Jul 11, 2025 4.085 4.107 3.850 3.900 28,135 -0.09(-2.29%)
Jul 10, 2025 4.200 4.200 3.770 3.992 14,856 -0.24(-5.64%)
Jul 09, 2025 4.150 4.270 4.130 4.230 15,939 +0.14(+3.42%)
Jul 08, 2025 3.910 4.145 3.650 4.090 34,119 +0.17(+4.34%)
Jul 07, 2025 3.970 3.973 3.850 3.920 31,954 -0.05(-1.26%)
Jul 03, 2025 4.000 4.380 3.752 3.970 129,406 -0.07(-1.73%)
Jul 02, 2025 3.810 4.040 3.770 4.040 28,896 +0.14(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.