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

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.310 -0.680 (-11.35%)
Streaming Delayed Price Updated: 12:55 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 (%)
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%)
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.