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

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.700 -0.290 (-4.84%)
Streaming Delayed Price Updated: 9:49 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 (%)
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%)
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.