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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	5.400	6.700	5.400	6.380	209,262	+1.05(+19.70%)
Dec 23, 2024	5.188	5.636	5.010	5.330	68,172	+0.07(+1.33%)
Dec 20, 2024	5.160	5.410	5.120	5.260	69,941	+0.04(+0.67%)
Dec 19, 2024	4.860	5.380	4.860	5.225	89,003	+0.43(+9.08%)
Dec 18, 2024	5.340	5.520	4.780	4.790	92,562	-0.38(-7.35%)
Dec 17, 2024	5.430	5.666	5.144	5.170	131,890	-0.27(-4.96%)
Dec 16, 2024	5.650	6.105	5.420	5.440	92,565	-0.21(-3.72%)
Dec 13, 2024	5.720	5.830	5.400	5.650	93,895	-0.22(-3.75%)
Dec 12, 2024	6.100	6.300	5.580	5.870	172,651	-0.21(-3.37%)
Dec 11, 2024	6.000	6.410	5.700	6.075	139,817	-0.05(-0.90%)
Dec 10, 2024	6.120	6.377	5.862	6.130	50,201	-0.12(-1.92%)
Dec 09, 2024	6.160	6.710	6.000	6.250	136,019	+0.16(+2.63%)
Dec 06, 2024	6.240	6.240	5.700	6.090	73,550	+0.16(+2.70%)
Dec 05, 2024	6.090	6.250	5.530	5.930	242,298	-0.22(-3.58%)
Dec 04, 2024	6.530	6.670	5.960	6.150	236,331	-0.51(-7.66%)
Dec 03, 2024	7.610	7.660	6.550	6.660	281,489	-1.11(-14.29%)
Dec 02, 2024	8.700	9.000	7.570	7.770	257,948	-0.60(-7.17%)
Nov 29, 2024	8.800	8.850	8.020	8.370	60,663	-0.20(-2.33%)
Nov 27, 2024	8.650	9.164	8.255	8.570	145,564	-0.19(-2.17%)
Nov 26, 2024	8.250	8.800	7.950	8.760	80,146	+0.54(+6.57%)
Nov 25, 2024	8.600	9.100	7.900	8.220	107,418	-0.31(-3.63%)
Nov 22, 2024	8.370	8.990	8.239	8.530	33,583	+0.13(+1.55%)
Nov 21, 2024	8.480	9.100	8.400	8.400	115,334	-0.20(-2.33%)
Nov 20, 2024	9.200	9.200	8.300	8.600	129,085	-0.39(-4.34%)
Nov 19, 2024	9.140	9.290	8.620	8.990	53,568	+0.13(+1.47%)
Nov 18, 2024	9.090	9.590	8.600	8.860	105,994	+0.03(+0.34%)
Nov 15, 2024	8.070	9.300	8.070	8.830	95,422	+0.85(+10.65%)
Nov 14, 2024	8.700	8.700	7.570	7.980	92,552	-0.64(-7.42%)
Nov 13, 2024	9.250	9.695	8.610	8.620	41,314	-0.57(-6.20%)
Nov 12, 2024	9.920	10.45	9.000	9.190	64,033	-1.17(-11.29%)
Nov 11, 2024	10.14	10.50	9.650	10.36	70,669	+0.35(+3.50%)
Nov 08, 2024	9.700	10.53	9.700	10.01	34,559	+0.41(+4.27%)
Nov 07, 2024	10.50	10.75	9.550	9.600	95,777	-0.89(-8.48%)
Nov 06, 2024	10.62	10.77	9.770	10.49	98,339	-0.16(-1.50%)
Nov 05, 2024	9.320	11.31	9.320	10.65	277,557	+1.58(+17.42%)
Nov 04, 2024	7.970	9.500	7.970	9.070	282,979	+1.26(+16.13%)
Nov 01, 2024	8.480	8.900	7.800	7.810	133,615	-0.62(-7.35%)
Oct 31, 2024	9.450	9.700	8.390	8.430	95,409	-1.14(-11.91%)
Oct 30, 2024	9.030	9.570	9.030	9.570	71,832	+0.09(+0.95%)
Oct 29, 2024	8.920	9.865	8.920	9.480	52,983	+0.19(+2.05%)
Oct 28, 2024	10.00	10.50	8.880	9.290	150,108	-0.25(-2.62%)
Oct 25, 2024	10.08	10.20	8.240	9.540	235,777	+0.47(+5.18%)
Oct 24, 2024	10.95	11.16	8.900	9.070	239,841	-1.76(-16.25%)
Oct 23, 2024	11.35	11.95	10.75	10.83	70,018	-0.49(-4.33%)
Oct 22, 2024	11.10	11.98	11.00	11.32	117,705	+0.12(+1.07%)
Oct 21, 2024	12.93	13.16	10.78	11.20	125,391	-1.72(-13.31%)
Oct 18, 2024	14.20	14.45	12.35	12.92	99,518	-0.61(-4.51%)
Oct 17, 2024	13.08	15.24	12.95	13.53	146,460	+0.41(+3.13%)
Oct 16, 2024	14.00	14.19	12.50	13.12	116,123	-0.78(-5.61%)
Oct 15, 2024	14.00	14.67	13.45	13.90	96,553	+0.03(+0.22%)
Oct 14, 2024	14.19	14.80	13.51	13.87	119,840	-0.28(-1.98%)
Oct 11, 2024	12.99	14.79	12.72	14.15	119,023	+0.90(+6.79%)
Oct 10, 2024	14.39	15.24	12.30	13.25	210,199	-0.98(-6.89%)
Oct 09, 2024	21.71	21.98	11.39	14.23	1,092,200	-4.95(-25.81%)
Oct 08, 2024	21.37	21.37	18.15	19.18	191,109	-1.96(-9.27%)
Oct 07, 2024	20.36	22.55	19.89	21.14	163,209	+1.14(+5.70%)
Oct 04, 2024	17.39	21.21	17.39	20.00	127,660	+2.92(+17.10%)
Oct 03, 2024	18.09	18.09	16.40	17.08	55,310	-1.05(-5.79%)
Oct 02, 2024	16.39	18.63	16.39	18.13	110,232	+1.92(+11.84%)

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 and Conditions.