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 )

7.610 -0.360 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Apr 01, 2024 5.270 5.908 5.270 5.730 86,315 +0.46(+8.73%)
Mar 28, 2024 5.180 5.595 5.130 5.270 84,702 +0.17(+3.33%)
Mar 27, 2024 4.770 5.280 4.760 5.100 72,156 +0.29(+6.03%)
Mar 26, 2024 4.573 4.880 4.573 4.810 90,129 +0.17(+3.66%)
Mar 25, 2024 4.670 4.670 4.475 4.640 95,321 +0.03(+0.65%)
Mar 22, 2024 4.540 4.650 4.400 4.610 80,460 +0.13(+2.90%)
Mar 21, 2024 4.520 4.600 4.400 4.480 126,042 +0.00(+0.00%)
Mar 20, 2024 4.420 4.650 4.420 4.480 79,022 -0.01(-0.22%)
Mar 19, 2024 4.390 4.500 4.300 4.490 81,068 +0.11(+2.51%)
Mar 18, 2024 4.380 4.500 4.290 4.380 77,010 -0.05(-1.13%)
Mar 15, 2024 4.400 4.565 4.330 4.430 101,332 +0.06(+1.37%)
Mar 14, 2024 4.370 4.523 4.330 4.370 80,219 +0.03(+0.69%)
Mar 13, 2024 4.440 4.490 4.300 4.340 111,240 -0.03(-0.69%)
Mar 12, 2024 4.270 4.645 4.130 4.370 83,557 +0.08(+1.86%)
Mar 11, 2024 4.370 4.390 4.200 4.290 80,498 -0.16(-3.60%)
Mar 08, 2024 4.410 4.450 4.250 4.450 95,885 -0.02(-0.45%)
Mar 07, 2024 4.430 4.500 4.280 4.470 92,853 +0.10(+2.29%)
Mar 06, 2024 4.350 4.450 4.260 4.370 95,053 -0.01(-0.23%)
Mar 05, 2024 4.440 4.550 4.300 4.380 101,757 -0.14(-3.10%)
Mar 04, 2024 4.410 4.540 4.295 4.520 101,646 +0.12(+2.73%)
Mar 01, 2024 4.380 4.540 4.220 4.400 107,117 +0.03(+0.69%)
Feb 29, 2024 4.390 4.520 4.180 4.370 148,203 -0.05(-1.13%)
Feb 28, 2024 4.390 4.560 4.280 4.420 106,542 -0.04(-0.90%)
Feb 27, 2024 4.482 4.582 4.340 4.460 97,724 +0.04(+0.90%)
Feb 26, 2024 4.490 4.650 4.357 4.420 97,832 -0.08(-1.78%)
Feb 23, 2024 4.660 4.810 4.350 4.500 89,646 -0.26(-5.46%)
Feb 22, 2024 4.730 4.841 4.380 4.760 123,930 +0.18(+3.93%)
Feb 21, 2024 4.570 4.751 4.400 4.580 117,504 -0.05(-1.08%)
Feb 20, 2024 4.680 4.680 4.450 4.630 96,653 -0.04(-0.86%)
Feb 16, 2024 4.480 5.068 4.450 4.670 233,944 +0.08(+1.74%)
Feb 15, 2024 3.880 4.600 3.825 4.590 179,426 +0.66(+16.79%)
Feb 14, 2024 3.780 3.990 3.614 3.930 90,948 +0.11(+2.88%)
Feb 13, 2024 3.850 4.040 3.780 3.820 105,305 -0.08(-2.05%)
Feb 12, 2024 4.100 4.410 3.900 3.900 104,882 -0.32(-7.69%)
Feb 09, 2024 4.200 4.330 4.150 4.225 82,657 -0.02(-0.35%)
Feb 08, 2024 4.190 4.420 4.170 4.240 94,118 +0.00(+0.00%)
Feb 07, 2024 4.260 4.390 4.160 4.240 90,853 +0.06(+1.44%)
Feb 06, 2024 4.150 4.390 4.100 4.180 185,251 +0.03(+0.72%)
Feb 05, 2024 4.110 4.180 4.025 4.150 99,471 +0.04(+1.10%)
Feb 02, 2024 4.480 4.480 4.015 4.105 106,292 -0.39(-8.78%)
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.