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 )

5.380 -0.610 (-10.18%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 (%)
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%)
Oct 02, 2023 2.390 2.718 2.350 2.360 12,024 -0.03(-1.26%)
Sep 29, 2023 2.410 2.500 2.390 2.390 3,135 -0.01(-0.42%)
Sep 28, 2023 2.630 2.640 2.280 2.400 20,055 -0.28(-10.45%)
Sep 27, 2023 2.680 2.680 2.680 2.680 133 +0.03(+1.13%)
Sep 26, 2023 2.670 2.670 2.620 2.650 3,527 -0.05(-1.71%)
Sep 25, 2023 2.700 2.696 2.696 2.696 12,345 -0.04(-1.60%)
Sep 21, 2023 2.740 122 -0.14(-4.99%)
Sep 20, 2023 2.850 2.990 2.820 2.884 21,928 +0.09(+3.37%)
Sep 19, 2023 2.740 2.820 2.710 2.790 2,773 +0.02(+0.72%)
Sep 18, 2023 2.820 2.861 2.770 2.770 1,696 -0.10(-3.48%)
Sep 15, 2023 2.810 2.870 2.810 2.870 807 +0.01(+0.35%)
Sep 14, 2023 2.820 2.900 2.790 2.860 5,736 +0.01(+0.53%)
Sep 13, 2023 2.890 2.890 2.750 2.845 3,818 +0.04(+1.25%)
Sep 12, 2023 2.810 2.900 2.810 2.810 5,123 +0.06(+2.18%)
Sep 11, 2023 2.710 2.760 2.710 2.750 2,039 -0.01(-0.36%)
Sep 08, 2023 2.610 2.760 2.610 2.760 1,425 +0.04(+1.47%)
Sep 07, 2023 2.720 2.720 2.710 2.720 951 +0.00(+0.11%)
Sep 06, 2023 2.700 2.717 2.690 2.717 831 +0.05(+1.76%)
Sep 05, 2023 2.640 2.691 2.640 2.670 3,379 +0.03(+1.14%)
Sep 01, 2023 2.670 2.750 2.640 2.640 3,377 -0.04(-1.49%)
Aug 31, 2023 2.710 2.720 2.590 2.680 3,643 +0.00(+0.00%)
Aug 30, 2023 2.730 2.730 2.600 2.680 2,295 -0.09(-3.25%)
Aug 29, 2023 2.760 2.820 2.500 2.770 33,424 -0.10(-3.48%)
Aug 28, 2023 2.750 2.870 2.750 2.870 8,463 +0.10(+3.61%)
Aug 25, 2023 2.960 2.980 2.750 2.770 17,935 -0.09(-3.15%)
Aug 24, 2023 2.890 2.894 2.850 2.860 1,390 +0.02(+0.70%)
Aug 23, 2023 2.890 2.890 2.840 2.840 3,234 -0.05(-1.73%)
Aug 22, 2023 2.990 3.026 2.874 2.890 15,021 -0.03(-1.03%)
Aug 21, 2023 3.060 3.060 2.920 2.920 6,871 -0.11(-3.63%)
Aug 18, 2023 3.040 3.100 3.030 3.030 1,558 -0.07(-2.26%)
Aug 17, 2023 3.050 3.138 3.040 3.100 3,313 +0.09(+2.99%)
Aug 16, 2023 3.130 3.178 2.970 3.010 20,015 -0.14(-4.44%)
Aug 15, 2023 3.190 3.272 3.150 3.150 4,392 -0.13(-3.96%)
Aug 14, 2023 3.150 3.285 3.060 3.280 12,345 +0.13(+4.13%)
Aug 11, 2023 3.120 3.265 3.080 3.150 13,857 +0.08(+2.61%)
Aug 10, 2023 3.090 3.140 2.980 3.070 21,581 -0.05(-1.60%)
Aug 09, 2023 3.140 3.140 2.980 3.120 17,404 +0.02(+0.65%)
Aug 08, 2023 3.100 3.129 3.010 3.100 4,464 -0.02(-0.64%)
Aug 07, 2023 3.050 3.166 3.010 3.120 5,509 +0.13(+4.35%)
Aug 04, 2023 3.080 3.080 2.970 2.990 18,634 -0.16(-5.08%)
Aug 03, 2023 3.460 3.460 3.118 3.150 36,105 -0.37(-10.51%)
Aug 02, 2023 3.690 3.690 3.447 3.520 7,975 -0.01(-0.28%)
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.