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

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 167.70 173.40 162.00 165.80 6,013 -0.80(-0.48%)
Mar 30, 2021 157.20 171.30 155.80 166.60 5,424 +9.00(+5.71%)
Mar 29, 2021 160.10 163.00 155.30 157.60 10,028 -2.50(-1.56%)
Mar 26, 2021 160.20 163.60 153.00 160.10 10,710 +2.90(+1.84%)
Mar 25, 2021 156.30 160.00 151.80 157.20 9,808 +2.50(+1.62%)
Mar 24, 2021 160.10 162.30 152.50 154.70 11,514 -3.40(-2.15%)
Mar 23, 2021 163.40 165.90 156.00 158.10 12,146 -5.50(-3.36%)
Mar 22, 2021 164.00 166.30 158.00 163.60 11,134 +3.60(+2.25%)
Mar 19, 2021 157.20 163.70 154.60 160.00 10,440 +3.60(+2.30%)
Mar 18, 2021 163.70 165.90 156.20 156.40 8,902 -9.40(-5.67%)
Mar 17, 2021 176.30 176.30 162.50 165.80 11,023 -0.20(-0.12%)
Mar 16, 2021 173.10 174.60 165.70 166.00 10,176 -5.60(-3.26%)
Mar 15, 2021 183.50 183.90 168.40 171.60 9,710 -11.80(-6.43%)
Mar 12, 2021 176.90 185.80 176.90 183.40 9,780 +3.30(+1.83%)
Mar 11, 2021 171.60 180.10 169.80 180.10 8,409 +9.90(+5.82%)
Mar 10, 2021 174.70 180.60 166.90 170.20 9,506 -1.50(-0.87%)
Mar 09, 2021 154.90 173.10 154.90 171.70 6,027 +15.30(+9.78%)
Mar 08, 2021 163.70 166.18 155.20 156.40 6,909 -8.50(-5.15%)
Mar 05, 2021 166.20 169.10 149.30 164.90 10,930 -1.70(-1.02%)
Mar 04, 2021 178.20 180.90 162.80 166.60 6,553 -11.60(-6.51%)
Mar 03, 2021 179.40 180.50 175.60 178.20 5,789 -0.90(-0.50%)
Mar 02, 2021 183.30 185.50 175.10 179.10 5,741 -4.30(-2.34%)
Mar 01, 2021 169.80 184.50 169.80 183.40 5,718 +18.70(+11.35%)
Feb 26, 2021 179.60 179.60 164.70 164.70 9,690 -12.20(-6.90%)
Feb 25, 2021 186.90 195.00 173.10 176.90 6,817 -8.60(-4.64%)
Feb 24, 2021 194.20 194.20 182.90 185.50 7,443 -7.80(-4.04%)
Feb 23, 2021 197.20 198.10 182.50 193.30 6,804 -2.90(-1.48%)
Feb 22, 2021 195.20 202.50 190.60 196.20 5,741 +2.50(+1.29%)
Feb 19, 2021 197.70 202.40 192.80 193.70 5,920 -1.50(-0.77%)
Feb 18, 2021 186.00 201.50 186.00 195.20 7,782 +4.80(+2.52%)
Feb 17, 2021 197.20 207.00 188.70 190.40 6,486 -4.80(-2.46%)
Feb 16, 2021 209.00 212.50 194.40 195.20 6,246 -14.00(-6.69%)
Feb 12, 2021 194.50 213.30 194.50 209.20 6,330 +14.00(+7.17%)
Feb 11, 2021 204.30 206.50 193.30 195.20 5,244 -10.40(-5.06%)
Feb 10, 2021 215.90 216.40 202.10 205.60 5,619 -6.40(-3.02%)
Feb 09, 2021 206.00 216.00 204.80 212.00 5,696 +8.60(+4.23%)
Feb 08, 2021 210.60 212.60 201.50 203.40 5,102 -9.20(-4.33%)
Feb 05, 2021 203.20 214.00 203.20 212.60 6,530 +10.30(+5.09%)
Feb 04, 2021 216.50 220.60 202.30 202.30 5,108 -12.10(-5.64%)
Feb 03, 2021 209.40 216.70 201.40 214.40 6,364 +7.90(+3.83%)
Feb 02, 2021 212.00 219.29 206.50 206.50 4,218 -0.40(-0.19%)
Feb 01, 2021 195.70 212.00 193.20 206.90 6,025 +14.20(+7.37%)
Jan 29, 2021 220.00 226.40 192.70 192.70 5,680 -27.20(-12.37%)
Jan 28, 2021 202.40 228.70 202.40 219.90 10,541 +19.50(+9.73%)
Jan 27, 2021 204.00 210.25 198.60 200.40 5,701 -2.90(-1.43%)
Jan 26, 2021 218.80 220.00 201.50 203.30 6,330 -15.00(-6.87%)
Jan 25, 2021 219.60 220.50 210.65 218.30 5,483 +1.20(+0.55%)
Jan 22, 2021 221.70 224.90 215.00 217.10 3,380 -5.50(-2.47%)
Jan 21, 2021 215.50 225.80 212.40 222.60 6,503 +7.70(+3.58%)
Jan 20, 2021 215.20 215.60 208.20 214.90 5,025 +0.20(+0.09%)
Jan 19, 2021 214.80 215.80 205.24 214.70 3,166 -1.20(-0.56%)
Jan 15, 2021 207.80 216.60 207.80 215.90 5,090 +9.10(+4.40%)
Jan 14, 2021 213.60 220.10 206.00 206.80 4,029 -6.30(-2.96%)
Jan 13, 2021 226.70 226.70 210.30 213.10 5,201 -10.20(-4.57%)
Jan 12, 2021 218.90 226.20 218.90 223.30 4,593 +4.40(+2.01%)
Jan 11, 2021 225.00 246.12 216.30 218.90 4,243 -6.40(-2.84%)
Jan 08, 2021 224.60 229.09 220.00 225.30 6,060 -5.00(-2.17%)
Jan 07, 2021 240.00 249.40 219.05 230.30 9,340 -9.60(-4.00%)
Jan 06, 2021 205.00 240.30 194.00 239.90 11,739 +34.90(+17.02%)
Jan 05, 2021 185.10 207.20 185.10 205.00 11,963 +20.30(+10.99%)
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.