Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.270 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 03, 2022 5.500 5.500 5.050 5.200 10,497 +0.00(+0.00%)
Sep 30, 2022 4.700 5.380 4.700 5.200 29,583 +0.70(+15.45%)
Sep 29, 2022 5.000 5.017 4.500 4.504 23,000 -0.41(-8.31%)
Sep 28, 2022 5.300 5.199 4.626 4.912 36,909 -0.24(-4.68%)
Sep 27, 2022 5.500 5.800 5.051 5.153 33,875 -0.26(-4.75%)
Sep 26, 2022 6.199 6.450 5.400 5.410 14,870 -0.59(-9.86%)
Sep 23, 2022 5.700 6.199 5.700 6.002 7,215 +0.30(+5.30%)
Sep 22, 2022 6.200 6.299 5.606 5.700 13,021 -0.51(-8.29%)
Sep 21, 2022 6.200 6.799 6.200 6.215 7,502 -0.04(-0.62%)
Sep 20, 2022 6.428 7.000 6.180 6.254 29,391 -0.40(-5.95%)
Sep 19, 2022 7.000 7.000 6.351 6.650 19,735 -0.31(-4.45%)
Sep 16, 2022 7.400 7.400 6.900 6.960 6,850 -0.34(-4.66%)
Sep 15, 2022 7.500 7.500 7.100 7.300 7,631 -0.02(-0.29%)
Sep 14, 2022 7.177 7.800 7.100 7.321 11,378 +0.22(+3.11%)
Sep 13, 2022 7.300 7.389 7.003 7.100 7,480 -0.21(-2.81%)
Sep 12, 2022 6.900 7.428 6.827 7.305 10,052 +0.31(+4.39%)
Sep 09, 2022 6.538 7.399 6.538 6.998 5,688 +0.46(+7.04%)
Sep 08, 2022 6.658 6.772 6.500 6.538 3,671 +0.04(+0.58%)
Sep 07, 2022 6.550 6.760 6.350 6.500 19,879 -0.05(-0.76%)
Sep 06, 2022 6.900 6.900 6.511 6.550 30,262 -0.17(-2.46%)
Sep 02, 2022 6.960 6.980 6.613 6.715 9,194 -0.16(-2.27%)
Sep 01, 2022 7.482 7.500 6.612 6.871 25,669 -0.33(-4.61%)
Aug 31, 2022 7.300 7.401 7.200 7.203 10,596 -0.22(-2.94%)
Aug 30, 2022 7.496 7.990 7.211 7.421 24,413 -0.13(-1.67%)
Aug 29, 2022 7.600 7.899 7.200 7.547 34,367 +0.02(+0.31%)
Aug 26, 2022 8.300 8.300 7.369 7.524 23,921 +0.09(+1.20%)
Aug 25, 2022 7.600 8.000 7.300 7.435 20,483 -0.20(-2.58%)
Aug 24, 2022 7.552 7.909 7.511 7.632 6,201 -0.03(-0.40%)
Aug 23, 2022 7.500 8.100 7.500 7.663 8,208 +0.06(+0.83%)
Aug 22, 2022 7.606 7.700 7.304 7.600 13,389 +0.20(+2.70%)
Aug 19, 2022 8.200 8.277 7.050 7.400 37,969 -0.81(-9.84%)
Aug 18, 2022 8.374 8.584 8.106 8.208 17,577 -0.17(-1.99%)
Aug 17, 2022 8.201 8.700 8.194 8.375 14,618 +0.02(+0.18%)
Aug 16, 2022 9.000 9.000 8.000 8.360 28,099 -0.63(-7.02%)
Aug 15, 2022 9.000 9.238 8.400 8.991 19,663 +0.06(+0.72%)
Aug 12, 2022 9.200 9.250 8.650 8.927 32,711 -0.27(-2.97%)
Aug 11, 2022 9.500 9.700 8.506 9.200 50,319 -0.34(-3.56%)
Aug 10, 2022 9.700 9.700 9.156 9.540 25,177 -0.02(-0.16%)
Aug 09, 2022 9.052 9.800 8.300 9.555 98,990 +0.65(+7.31%)
Aug 08, 2022 8.800 9.199 8.550 8.904 35,866 +0.10(+1.18%)
Aug 05, 2022 9.000 9.199 8.720 8.800 26,596 -0.22(-2.41%)
Aug 04, 2022 8.800 9.200 8.710 9.017 19,612 +0.32(+3.63%)
Aug 03, 2022 8.500 8.970 7.901 8.701 15,743 +0.29(+3.47%)
Aug 02, 2022 8.100 8.585 8.100 8.409 14,355 +0.31(+3.84%)
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.