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 )

7.400 +0.200 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 3.970 4.000 3.810 4.000 62,833 +0.10(+2.56%)
Dec 28, 2023 3.977 4.121 3.790 3.900 74,112 -0.13(-3.23%)
Dec 27, 2023 4.200 4.280 3.950 4.030 74,231 -0.13(-3.12%)
Dec 26, 2023 3.970 4.270 3.860 4.160 80,814 +0.17(+4.26%)
Dec 22, 2023 4.100 4.100 3.850 3.990 85,592 -0.07(-1.72%)
Dec 21, 2023 3.960 4.080 3.820 4.060 65,479 +0.23(+6.01%)
Dec 20, 2023 3.670 4.170 3.670 3.830 86,037 +0.07(+1.86%)
Dec 19, 2023 3.460 3.820 3.460 3.760 72,802 +0.23(+6.52%)
Dec 18, 2023 3.400 3.530 3.350 3.530 83,218 +0.08(+2.32%)
Dec 15, 2023 3.380 3.460 3.320 3.450 135,697 +0.04(+1.17%)
Dec 14, 2023 3.340 3.430 3.240 3.410 120,870 +0.07(+2.10%)
Dec 13, 2023 3.150 3.340 3.148 3.340 68,273 +0.16(+5.03%)
Dec 12, 2023 3.200 3.280 3.140 3.180 81,458 +0.00(+0.00%)
Dec 11, 2023 3.400 3.455 3.159 3.180 116,852 -0.35(-9.92%)
Dec 08, 2023 3.520 3.700 3.430 3.530 92,253 +0.11(+3.22%)
Dec 07, 2023 3.520 3.710 3.420 3.420 110,169 -0.18(-5.00%)
Dec 06, 2023 3.810 3.890 3.600 3.600 129,292 -0.21(-5.51%)
Dec 05, 2023 3.680 3.970 3.680 3.810 110,484 +0.16(+4.38%)
Dec 04, 2023 3.540 3.680 3.450 3.650 91,445 +0.18(+5.19%)
Dec 01, 2023 3.490 3.630 3.270 3.470 81,631 +0.02(+0.58%)
Nov 30, 2023 2.990 3.450 2.980 3.450 118,533 +0.44(+14.62%)
Nov 29, 2023 2.960 3.100 2.870 3.010 117,882 +0.05(+1.67%)
Nov 28, 2023 3.010 3.095 2.900 2.961 97,078 -0.09(-2.92%)
Nov 27, 2023 2.640 3.070 2.640 3.050 146,061 +0.37(+13.84%)
Nov 24, 2023 2.640 2.720 2.640 2.679 88,541 +0.01(+0.33%)
Nov 22, 2023 2.770 2.780 2.630 2.670 102,788 -0.15(-5.32%)
Nov 21, 2023 2.880 2.880 2.690 2.820 98,894 -0.06(-2.18%)
Nov 20, 2023 2.660 2.920 2.600 2.883 109,786 +0.27(+10.45%)
Nov 17, 2023 2.720 2.776 2.580 2.610 130,551 +0.00(+0.00%)
Nov 16, 2023 2.690 2.690 2.500 2.610 119,113 -0.14(-4.92%)
Nov 15, 2023 2.320 2.780 2.290 2.745 255,423 +0.41(+17.31%)
Nov 14, 2023 2.300 2.380 2.260 2.340 130,745 +0.01(+0.65%)
Nov 13, 2023 2.250 2.348 2.250 2.325 97,447 +0.04(+1.53%)
Nov 10, 2023 2.340 2.340 2.230 2.290 98,385 -0.01(-0.43%)
Nov 09, 2023 2.270 2.325 2.245 2.300 88,426 +0.01(+0.44%)
Nov 08, 2023 2.340 2.380 2.240 2.290 97,109 -0.07(-2.80%)
Nov 07, 2023 2.300 2.360 2.250 2.356 97,983 +0.06(+2.43%)
Nov 06, 2023 2.301 2.310 2.250 2.300 76,645 +0.00(+0.00%)
Nov 03, 2023 2.300 2.330 2.225 2.300 79,439 +0.04(+1.77%)
Nov 02, 2023 2.260 2.340 2.240 2.260 65,413 +0.04(+1.80%)
Nov 01, 2023 2.250 2.290 2.200 2.220 50,819 -0.03(-1.33%)
Oct 31, 2023 2.250 2.315 2.240 2.250 51,141 -0.06(-2.60%)
Oct 30, 2023 2.290 2.318 2.230 2.310 44,622 +0.03(+1.32%)
Oct 27, 2023 2.240 2.390 2.220 2.280 44,794 +0.09(+4.11%)
Oct 26, 2023 2.282 2.311 2.190 2.190 46,854 -0.09(-3.87%)
Oct 25, 2023 2.240 2.284 2.200 2.278 46,258 +0.02(+1.05%)
Oct 24, 2023 2.240 2.320 2.220 2.255 50,070 +0.01(+0.65%)
Oct 23, 2023 2.290 2.310 2.160 2.240 26,404 -0.11(-4.68%)
Oct 20, 2023 2.330 2.410 2.290 2.350 24,185 +0.01(+0.43%)
Oct 19, 2023 2.301 2.365 2.188 2.340 28,695 +0.00(+0.00%)
Oct 18, 2023 2.300 2.396 2.190 2.340 28,529 +0.08(+3.59%)
Oct 17, 2023 2.390 2.390 2.251 2.259 9,921 -0.07(-3.05%)
Oct 16, 2023 2.226 2.400 2.224 2.330 33,905 +0.15(+6.88%)
Oct 13, 2023 2.190 2.240 2.180 2.180 10,193 +0.00(+0.00%)
Oct 12, 2023 2.280 2.341 2.180 2.180 26,666 -0.12(-5.22%)
Oct 11, 2023 2.290 2.340 2.290 2.300 6,987 -0.02(-0.86%)
Oct 10, 2023 2.350 2.360 2.300 2.320 8,941 +0.00(+0.00%)
Oct 09, 2023 2.400 2.400 2.307 2.320 11,089 -0.06(-2.52%)
Oct 06, 2023 2.400 2.459 2.380 2.380 12,551 +0.02(+0.84%)
Oct 05, 2023 2.350 2.420 2.350 2.360 12,264 +0.03(+1.29%)
Oct 04, 2023 2.330 2.370 2.280 2.330 8,496 +0.02(+0.87%)
Oct 03, 2023 2.320 2.350 2.310 2.310 8,353 -0.05(-2.12%)
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.