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

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.355 -0.635 (-10.60%)
Streaming Delayed Price Updated: 3:32 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 (%)
Dec 30, 2022 5.540 5.850 5.500 5.696 16,763 +0.22(+4.04%)
Dec 29, 2022 6.099 6.099 5.300 5.475 35,636 -0.73(-11.69%)
Dec 28, 2022 6.690 7.000 5.730 6.200 49,160 +0.05(+0.83%)
Dec 27, 2022 6.100 6.165 5.700 6.149 27,798 -0.02(-0.34%)
Dec 23, 2022 5.510 6.400 5.313 6.170 11,386 +0.55(+9.75%)
Dec 22, 2022 6.000 6.400 5.460 5.622 12,877 -0.22(-3.75%)
Dec 21, 2022 6.000 6.000 5.305 5.841 19,650 -0.01(-0.15%)
Dec 20, 2022 6.103 6.199 5.513 5.850 24,732 -0.27(-4.41%)
Dec 19, 2022 6.197 6.360 6.010 6.120 22,815 -0.24(-3.77%)
Dec 16, 2022 6.900 7.000 6.350 6.360 12,024 -0.74(-10.42%)
Dec 15, 2022 6.700 7.100 6.403 7.100 21,887 +0.50(+7.59%)
Dec 14, 2022 6.900 6.900 6.400 6.599 11,842 -0.10(-1.51%)
Dec 13, 2022 6.400 6.969 5.950 6.700 22,636 +0.50(+8.06%)
Dec 12, 2022 6.200 6.599 6.100 6.200 7,202 +0.00(+0.00%)
Dec 09, 2022 6.220 6.401 6.000 6.200 10,823 +0.07(+1.13%)
Dec 08, 2022 6.000 6.500 5.908 6.131 3,097 +0.23(+3.84%)
Dec 07, 2022 6.100 6.200 5.903 5.904 10,707 -0.30(-4.91%)
Dec 06, 2022 6.400 6.400 5.914 6.209 15,676 -0.05(-0.80%)
Dec 05, 2022 6.100 6.500 5.899 6.259 25,070 +0.40(+6.85%)
Dec 02, 2022 5.300 6.165 5.300 5.858 22,793 +0.56(+10.51%)
Dec 01, 2022 5.303 5.498 5.301 5.301 16,628 +0.00(+0.02%)
Nov 30, 2022 5.300 5.490 5.200 5.300 10,807 -0.03(-0.51%)
Nov 29, 2022 5.200 5.400 5.156 5.327 4,436 +0.18(+3.44%)
Nov 28, 2022 5.064 5.450 4.900 5.150 32,413 +0.15(+2.96%)
Nov 25, 2022 4.850 5.100 4.850 5.002 3,730 +0.19(+3.99%)
Nov 23, 2022 5.000 5.050 4.800 4.810 10,632 -0.19(-3.80%)
Nov 22, 2022 4.912 5.100 4.820 5.000 5,626 +0.05(+1.03%)
Nov 21, 2022 5.350 5.500 4.800 4.949 11,627 -0.38(-7.08%)
Nov 18, 2022 5.250 5.500 5.000 5.326 9,085 +0.08(+1.45%)
Nov 17, 2022 5.100 5.300 5.101 5.250 5,855 +0.18(+3.51%)
Nov 16, 2022 5.149 5.447 5.035 5.072 2,719 -0.16(-3.00%)
Nov 15, 2022 4.900 5.370 4.800 5.229 52,719 +0.48(+10.08%)
Nov 14, 2022 4.800 5.079 4.700 4.750 14,549 -0.10(-2.06%)
Nov 11, 2022 5.050 5.050 4.780 4.850 7,179 +0.10(+2.06%)
Nov 10, 2022 4.954 5.099 4.610 4.752 13,966 -0.20(-4.08%)
Nov 09, 2022 5.270 5.270 4.701 4.954 16,125 -0.20(-3.86%)
Nov 08, 2022 5.340 5.340 5.099 5.153 3,741 -0.15(-2.77%)
Nov 07, 2022 5.219 5.450 5.010 5.300 8,290 +0.29(+5.79%)
Nov 04, 2022 5.300 5.500 5.000 5.010 8,982 -0.29(-5.47%)
Nov 03, 2022 5.100 5.300 5.050 5.300 8,080 +0.02(+0.40%)
Nov 02, 2022 5.200 5.300 5.001 5.279 18,038 -0.02(-0.40%)
Nov 01, 2022 5.400 5.574 5.201 5.300 19,885 -0.08(-1.51%)
Oct 31, 2022 5.419 5.700 5.083 5.381 4,601 -0.02(-0.35%)
Oct 28, 2022 5.327 5.600 5.327 5.400 15,018 -0.09(-1.68%)
Oct 27, 2022 5.800 5.800 5.361 5.492 19,723 -0.16(-2.80%)
Oct 26, 2022 5.550 5.850 5.201 5.650 30,867 +0.12(+2.19%)
Oct 25, 2022 5.400 5.695 5.350 5.529 10,142 +0.13(+2.39%)
Oct 24, 2022 5.800 5.800 5.300 5.400 26,199 -0.43(-7.36%)
Oct 21, 2022 5.900 6.000 5.550 5.829 13,155 +0.03(+0.50%)
Oct 20, 2022 6.100 6.200 5.752 5.800 14,829 -0.30(-4.90%)
Oct 19, 2022 5.800 6.200 5.638 6.099 47,479 +0.19(+3.22%)
Oct 18, 2022 5.700 5.909 5.500 5.909 27,923 +0.35(+6.35%)
Oct 17, 2022 5.500 5.800 5.409 5.556 10,821 +0.15(+2.72%)
Oct 14, 2022 5.481 5.699 5.250 5.409 11,736 -0.07(-1.30%)
Oct 13, 2022 5.800 6.000 5.106 5.480 6,787 -0.22(-3.84%)
Oct 12, 2022 5.828 5.985 5.317 5.699 7,987 +0.39(+7.39%)
Oct 11, 2022 5.399 6.200 5.160 5.307 23,772 -0.09(-1.72%)
Oct 10, 2022 5.433 5.433 5.200 5.400 759 +0.06(+1.14%)
Oct 07, 2022 5.500 5.800 5.161 5.339 8,066 -0.16(-2.93%)
Oct 06, 2022 5.215 5.748 5.010 5.500 4,660 +0.10(+1.85%)
Oct 05, 2022 5.200 5.500 5.104 5.400 6,392 +0.00(+0.00%)
Oct 04, 2022 5.400 5.496 5.001 5.400 12,679 +0.20(+3.85%)
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.