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 )

7.715 +0.615 (+8.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 4.800 4.800 4.290 4.500 178,539 -0.23(-4.86%)
Jan 31, 2024 4.830 4.850 4.540 4.730 104,160 -0.02(-0.42%)
Jan 30, 2024 4.740 4.880 4.690 4.750 111,331 +0.00(+0.00%)
Jan 29, 2024 4.920 4.980 4.560 4.750 127,886 -0.22(-4.43%)
Jan 26, 2024 4.920 4.990 4.720 4.970 124,086 +0.08(+1.64%)
Jan 25, 2024 4.950 5.320 4.880 4.890 144,087 -0.24(-4.68%)
Jan 24, 2024 5.270 5.490 5.052 5.130 78,910 -0.15(-2.84%)
Jan 23, 2024 5.210 5.340 5.000 5.280 109,517 +0.12(+2.33%)
Jan 22, 2024 4.900 5.180 4.814 5.160 73,216 +0.32(+6.61%)
Jan 19, 2024 4.680 4.840 4.600 4.840 78,534 +0.20(+4.31%)
Jan 18, 2024 4.390 4.640 4.390 4.640 91,264 +0.24(+5.45%)
Jan 17, 2024 4.510 4.680 4.388 4.400 80,118 -0.27(-5.78%)
Jan 16, 2024 4.620 4.730 4.600 4.670 86,261 +0.07(+1.52%)
Jan 12, 2024 4.740 4.850 4.600 4.600 84,529 -0.14(-2.95%)
Jan 11, 2024 4.880 4.889 4.600 4.740 113,231 -0.05(-1.04%)
Jan 10, 2024 4.460 4.830 4.400 4.790 85,420 +0.29(+6.44%)
Jan 09, 2024 4.200 4.635 4.200 4.500 111,822 +0.27(+6.38%)
Jan 08, 2024 4.050 4.240 3.945 4.230 66,835 +0.23(+5.75%)
Jan 05, 2024 3.940 4.050 3.822 4.000 79,314 +0.06(+1.52%)
Jan 04, 2024 3.880 3.990 3.720 3.940 70,329 +0.09(+2.34%)
Jan 03, 2024 3.920 3.920 3.770 3.850 60,344 -0.09(-2.28%)
Jan 02, 2024 3.940 4.060 3.850 3.940 64,424 -0.06(-1.50%)
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%)
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.