Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nisun Int Ent Dev Grp Ltd
(NQ:
NISN
)
10.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
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%)
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
.