Skip to main content

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.220 -0.770 (-12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.