Nisun Int Ent Dev Grp Ltd (NQ: NISN )

3.400 -0.020 (-0.58%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.150 7.240 6.780 7.130 47,712 -0.05(-0.70%)
Apr 30, 2024 7.250 7.390 7.120 7.180 45,678 -0.19(-2.58%)
Apr 29, 2024 7.520 7.680 7.150 7.370 49,580 -0.15(-1.99%)
Apr 26, 2024 8.130 8.440 7.403 7.520 54,953 -0.84(-10.05%)
Apr 25, 2024 7.460 8.360 7.390 8.360 70,175 +0.75(+9.86%)
Apr 24, 2024 7.620 8.850 7.390 7.610 80,587 -0.36(-4.52%)
Apr 23, 2024 6.530 7.970 6.530 7.970 103,304 +1.54(+23.95%)
Apr 22, 2024 5.280 6.450 5.280 6.430 169,282 +1.10(+20.64%)
Apr 19, 2024 5.369 5.576 5.301 5.330 65,428 -0.09(-1.66%)
Apr 18, 2024 5.600 5.800 5.386 5.420 79,764 -0.13(-2.34%)
Apr 17, 2024 5.840 5.840 5.450 5.550 125,477 -0.22(-3.81%)
Apr 16, 2024 5.390 5.870 5.370 5.770 103,088 +0.23(+4.15%)
Apr 15, 2024 5.758 6.118 5.320 5.540 138,583 -0.19(-3.32%)
Apr 12, 2024 5.950 6.060 5.620 5.730 111,475 -0.26(-4.34%)
Apr 11, 2024 5.840 6.000 5.730 5.990 81,228 +0.19(+3.28%)
Apr 10, 2024 5.690 5.890 5.530 5.800 110,414 -0.04(-0.68%)
Apr 09, 2024 5.470 5.900 5.470 5.840 118,188 +0.37(+6.76%)
Apr 08, 2024 6.000 6.053 5.400 5.470 89,401 -0.50(-8.38%)
Apr 05, 2024 5.950 6.068 5.850 5.970 79,345 +0.12(+2.05%)
Apr 04, 2024 5.610 6.154 5.610 5.850 74,446 +0.19(+3.36%)
Apr 03, 2024 6.110 6.200 5.570 5.660 84,720 -0.39(-6.45%)
Apr 02, 2024 5.660 6.260 5.660 6.050 108,568 +0.32(+5.58%)
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.