Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.370 -0.620 (-10.35%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
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%)
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%)
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%)
Aug 01, 2023 3.520 3.590 3.510 3.530 11,436 -0.08(-2.22%)
Jul 31, 2023 3.700 3.710 3.540 3.610 8,187 +0.01(+0.28%)
Jul 28, 2023 3.640 3.660 3.540 3.600 19,075 -0.13(-3.49%)
Jul 27, 2023 3.760 3.760 3.640 3.730 3,371 +0.00(+0.00%)
Jul 26, 2023 3.730 3.750 3.600 3.730 13,473 +0.00(+0.00%)
Jul 25, 2023 3.860 3.880 3.720 3.730 5,027 -0.13(-3.37%)
Jul 24, 2023 3.690 3.900 3.600 3.860 13,984 +0.17(+4.61%)
Jul 21, 2023 3.800 3.800 3.680 3.690 4,460 -0.04(-1.07%)
Jul 20, 2023 3.730 3.730 3.730 3.730 336 -0.05(-1.32%)
Jul 19, 2023 3.880 3.960 3.650 3.780 11,781 -0.04(-1.05%)
Jul 18, 2023 3.980 3.980 3.820 3.820 5,329 -0.07(-1.80%)
Jul 17, 2023 3.800 3.999 3.790 3.890 10,467 +0.06(+1.56%)
Jul 14, 2023 3.880 3.880 3.830 3.830 341 -0.16(-3.90%)
Jul 13, 2023 3.820 4.000 3.820 3.986 8,327 +0.20(+5.16%)
Jul 12, 2023 3.940 3.940 3.790 3.790 2,011 -0.11(-2.82%)
Jul 11, 2023 3.947 3.947 3.830 3.900 2,162 +0.03(+0.78%)
Jul 10, 2023 3.730 3.930 3.734 3.870 12,837 -0.01(-0.26%)
Jul 06, 2023 3.880 174 -0.01(-0.26%)
Jul 05, 2023 3.660 3.890 3.660 3.890 8,681 +0.25(+6.87%)
Jul 03, 2023 3.660 3.670 3.635 3.640 4,582 -0.05(-1.26%)
Jun 30, 2023 3.730 3.730 3.590 3.687 7,109 -0.05(-1.43%)
Jun 29, 2023 3.750 3.850 3.600 3.740 6,561 -0.15(-3.86%)
Jun 28, 2023 3.813 3.900 3.796 3.890 7,338 +0.17(+4.57%)
Jun 27, 2023 3.830 3.834 3.720 3.720 2,590 +0.00(+0.00%)
Jun 26, 2023 3.666 3.740 3.666 3.720 941 -0.06(-1.58%)
Jun 23, 2023 3.800 3.860 3.586 3.780 9,333 -0.10(-2.58%)
Jun 22, 2023 4.120 4.120 3.880 3.880 9,266 -0.25(-6.05%)
Jun 21, 2023 4.180 4.180 4.029 4.130 187,729 -0.05(-1.19%)
Jun 20, 2023 4.190 4.200 4.090 4.180 1,877 -0.06(-1.42%)
Jun 16, 2023 4.300 4.300 4.051 4.240 8,699 +0.07(+1.60%)
Jun 15, 2023 4.180 4.420 4.173 4.173 8,185 -0.64(-13.31%)
May 08, 2023 5.172 5.198 4.811 4.814 9,456 -0.29(-5.61%)
May 05, 2023 5.000 5.300 4.820 5.100 10,869 +0.10(+2.00%)
May 04, 2023 5.380 5.380 4.784 5.000 10,422 -0.20(-3.79%)
May 03, 2023 4.700 5.400 4.700 5.197 31,445 +0.08(+1.54%)
May 02, 2023 5.100 5.284 4.652 5.118 21,703 -0.17(-3.27%)
May 01, 2023 5.200 5.500 5.000 5.291 30,745 +0.19(+3.75%)
Apr 28, 2023 5.103 5.200 4.705 5.100 112,385 +0.40(+8.53%)
Apr 27, 2023 4.970 4.970 4.400 4.699 3,070 +0.20(+4.45%)
Apr 26, 2023 4.830 4.832 4.400 4.499 2,870 -0.00(-0.04%)
Apr 25, 2023 4.600 4.890 4.500 4.501 2,232 +0.05(+1.03%)
Apr 24, 2023 4.800 4.800 4.381 4.455 10,666 -0.41(-8.33%)
Apr 21, 2023 4.500 5.050 4.500 4.860 2,037 +0.01(+0.21%)
Apr 20, 2023 4.799 5.050 4.799 4.850 2,681 +0.03(+0.58%)
Apr 19, 2023 5.020 5.039 4.807 4.822 11,187 -0.32(-6.15%)
Apr 18, 2023 5.200 5.400 5.131 5.138 12,136 -0.06(-1.21%)
Apr 17, 2023 6.200 6.231 5.023 5.201 25,473 -0.93(-15.15%)
Apr 14, 2023 5.600 6.463 5.600 6.130 58,942 +0.39(+6.89%)
Apr 13, 2023 5.000 5.855 5.000 5.735 18,602 +0.50(+9.66%)
Apr 12, 2023 5.900 6.000 5.020 5.230 12,781 -0.67(-11.36%)
Apr 11, 2023 6.000 6.100 5.650 5.900 35,842 +0.00(+0.00%)
Apr 10, 2023 5.400 5.970 5.350 5.900 45,553 +0.70(+13.46%)
Apr 06, 2023 4.801 5.340 4.801 5.200 9,805 +0.22(+4.42%)
Apr 05, 2023 4.500 5.140 4.424 4.980 58,162 +0.48(+10.67%)
Apr 04, 2023 4.800 4.909 4.300 4.500 11,298 -0.29(-6.05%)
Apr 03, 2023 4.764 4.805 4.600 4.790 2,323 +0.00(+0.10%)
Mar 31, 2023 4.900 4.925 4.455 4.785 10,128 -0.21(-4.11%)
Mar 30, 2023 4.900 5.000 4.800 4.990 3,053 -0.01(-0.12%)
Mar 29, 2023 4.405 4.997 4.405 4.996 8,228 +0.40(+8.61%)
Mar 28, 2023 4.900 4.900 4.586 4.600 10,970 -0.30(-6.12%)
Mar 27, 2023 4.600 4.997 4.301 4.900 4,523 +0.24(+5.15%)
Mar 24, 2023 4.300 4.660 4.214 4.660 4,310 +0.36(+8.37%)
Mar 23, 2023 4.299 4.750 4.204 4.300 12,503 +0.09(+2.26%)
Mar 22, 2023 4.330 4.443 4.111 4.205 22,936 -0.10(-2.23%)
Mar 21, 2023 4.110 4.500 4.110 4.301 26,345 +0.10(+2.40%)
Mar 20, 2023 4.500 4.500 4.037 4.200 25,463 -0.19(-4.33%)
Mar 17, 2023 4.700 4.701 4.305 4.390 5,474 -0.21(-4.63%)
Mar 16, 2023 4.700 4.722 4.601 4.603 2,879 -0.05(-1.01%)
Mar 15, 2023 4.400 4.750 4.303 4.650 17,785 +0.07(+1.62%)
Mar 14, 2023 4.566 5.043 4.500 4.576 9,954 -0.13(-2.78%)
Mar 13, 2023 4.707 5.100 4.303 4.707 12,861 +0.00(+0.00%)
Mar 10, 2023 5.000 5.048 4.707 4.707 8,391 -0.30(-6.03%)
Mar 09, 2023 5.000 5.100 4.800 5.009 18,574 -0.09(-1.75%)
Mar 08, 2023 5.000 5.299 4.950 5.098 4,177 +0.09(+1.88%)
Mar 07, 2023 5.300 5.499 5.000 5.004 8,256 -0.28(-5.35%)
Mar 06, 2023 5.400 5.420 5.101 5.287 20,387 -0.26(-4.74%)
Mar 03, 2023 5.501 5.598 5.304 5.550 1,532 -0.05(-0.89%)
Mar 02, 2023 5.500 5.600 5.400 5.600 2,243 +0.10(+1.82%)
Mar 01, 2023 5.492 5.600 5.308 5.500 2,567 +0.19(+3.64%)
Feb 28, 2023 5.321 5.600 5.302 5.307 2,533 -0.14(-2.64%)
Feb 27, 2023 5.400 5.790 5.312 5.451 10,700 +0.15(+2.75%)
Feb 24, 2023 5.850 5.900 5.305 5.305 8,314 -0.54(-9.32%)
Feb 23, 2023 5.600 5.970 5.500 5.850 9,274 -0.04(-0.76%)
Feb 22, 2023 5.715 5.940 5.301 5.895 6,536 -0.05(-0.76%)
Feb 21, 2023 5.700 5.990 5.600 5.940 4,063 +0.19(+3.32%)
Feb 17, 2023 5.501 5.999 5.501 5.749 6,812 -0.05(-0.85%)
Feb 16, 2023 5.699 5.968 5.552 5.798 6,199 +0.09(+1.61%)
Feb 15, 2023 5.532 5.770 5.500 5.706 3,884 +0.03(+0.56%)
Feb 14, 2023 5.400 5.675 5.300 5.674 4,511 +0.22(+4.11%)
Feb 13, 2023 5.302 5.652 5.291 5.450 6,525 +0.01(+0.18%)
Feb 10, 2023 5.800 5.800 5.220 5.440 22,482 -0.30(-5.29%)
Feb 09, 2023 6.167 6.167 5.710 5.744 10,301 -0.23(-3.90%)
Feb 08, 2023 6.201 6.350 5.900 5.977 8,165 -0.41(-6.43%)
Feb 07, 2023 6.201 6.392 6.110 6.388 8,640 +0.00(+0.06%)
Feb 06, 2023 6.000 6.388 6.000 6.384 12,364 +0.27(+4.40%)
Feb 03, 2023 6.126 6.299 5.985 6.115 12,610 -0.08(-1.31%)
Feb 02, 2023 6.100 6.300 6.020 6.196 13,163 +0.18(+3.08%)
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.