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 )

8.530 +0.130 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 8.370 8.990 8.239 8.530 33,582 +0.13(+1.55%)
Nov 21, 2024 8.480 9.100 8.400 8.400 115,334 -0.20(-2.33%)
Nov 20, 2024 9.200 9.200 8.300 8.600 129,085 -0.39(-4.34%)
Nov 19, 2024 9.140 9.290 8.620 8.990 53,568 +0.13(+1.47%)
Nov 18, 2024 9.090 9.590 8.600 8.860 105,994 +0.03(+0.34%)
Nov 15, 2024 8.070 9.300 8.070 8.830 95,422 +0.85(+10.65%)
Nov 14, 2024 8.700 8.700 7.570 7.980 92,552 -0.64(-7.42%)
Nov 13, 2024 9.250 9.695 8.610 8.620 41,314 -0.57(-6.20%)
Nov 12, 2024 9.920 10.45 9.000 9.190 64,033 -1.17(-11.29%)
Nov 11, 2024 10.14 10.50 9.650 10.36 70,669 +0.35(+3.50%)
Nov 08, 2024 9.700 10.53 9.700 10.01 34,559 +0.41(+4.27%)
Nov 07, 2024 10.50 10.75 9.550 9.600 95,777 -0.89(-8.48%)
Nov 06, 2024 10.62 10.77 9.770 10.49 98,339 -0.16(-1.50%)
Nov 05, 2024 9.320 11.31 9.320 10.65 277,557 +1.58(+17.42%)
Nov 04, 2024 7.970 9.500 7.970 9.070 282,979 +1.26(+16.13%)
Nov 01, 2024 8.480 8.900 7.800 7.810 133,615 -0.62(-7.35%)
Oct 31, 2024 9.450 9.700 8.390 8.430 95,409 -1.14(-11.91%)
Oct 30, 2024 9.030 9.570 9.030 9.570 71,832 +0.09(+0.95%)
Oct 29, 2024 8.920 9.865 8.920 9.480 52,983 +0.19(+2.05%)
Oct 28, 2024 10.00 10.50 8.880 9.290 150,108 -0.25(-2.62%)
Oct 25, 2024 10.08 10.20 8.240 9.540 235,777 +0.47(+5.18%)
Oct 24, 2024 10.95 11.16 8.900 9.070 239,841 -1.76(-16.25%)
Oct 23, 2024 11.35 11.95 10.75 10.83 70,028 -0.49(-4.33%)
Oct 22, 2024 11.10 11.98 11.00 11.32 117,705 +0.12(+1.07%)
Oct 21, 2024 12.93 13.16 10.78 11.20 125,391 -1.72(-13.31%)
Oct 18, 2024 14.20 14.45 12.35 12.92 99,518 -0.61(-4.51%)
Oct 17, 2024 13.08 15.24 12.95 13.53 146,460 +0.41(+3.13%)
Oct 16, 2024 14.00 14.19 12.50 13.12 116,123 -0.78(-5.61%)
Oct 15, 2024 14.00 14.67 13.45 13.90 96,553 +0.03(+0.22%)
Oct 14, 2024 14.19 14.80 13.51 13.87 119,840 -0.28(-1.98%)
Oct 11, 2024 12.99 14.79 12.72 14.15 119,023 +0.90(+6.79%)
Oct 10, 2024 14.39 15.24 12.30 13.25 210,199 -0.98(-6.89%)
Oct 09, 2024 21.71 21.98 11.39 14.23 1,092,200 -4.95(-25.81%)
Oct 08, 2024 21.37 21.37 18.15 19.18 191,109 -1.96(-9.27%)
Oct 07, 2024 20.36 22.55 19.89 21.14 163,209 +1.14(+5.70%)
Oct 04, 2024 17.39 21.21 17.39 20.00 128,836 +2.92(+17.10%)
Oct 03, 2024 18.09 18.09 16.40 17.08 55,310 -1.05(-5.79%)
Oct 02, 2024 16.39 18.63 16.39 18.13 110,232 +1.92(+11.84%)
Oct 01, 2024 15.80 17.20 14.10 16.21 78,050 +0.21(+1.31%)
Sep 30, 2024 16.86 17.99 15.68 16.00 62,849 -1.01(-5.94%)
Sep 27, 2024 18.42 19.00 16.51 17.01 87,284 -1.10(-6.07%)
Sep 26, 2024 16.36 19.56 16.26 18.11 153,843 +1.51(+9.10%)
Sep 25, 2024 16.72 16.74 15.15 16.60 144,908 -0.05(-0.30%)
Sep 24, 2024 14.89 16.90 14.85 16.65 144,556 +1.80(+12.12%)
Sep 23, 2024 13.90 14.90 13.45 14.85 40,051 +1.10(+8.00%)
Sep 20, 2024 14.75 14.94 12.61 13.75 106,220 -0.66(-4.58%)
Sep 19, 2024 14.41 15.19 14.10 14.41 63,699 +0.22(+1.55%)
Sep 18, 2024 13.76 14.90 13.67 14.19 68,004 +0.28(+2.01%)
Sep 17, 2024 13.00 14.47 12.64 13.91 78,463 +0.95(+7.33%)
Sep 16, 2024 13.39 13.55 12.70 12.96 27,006 -0.43(-3.21%)
Sep 13, 2024 13.26 13.39 13.06 13.39 26,564 +0.37(+2.84%)
Sep 12, 2024 12.89 13.89 12.41 13.02 68,584 +0.27(+2.14%)
Sep 11, 2024 12.35 12.75 11.65 12.75 23,416 +0.39(+3.14%)
Sep 10, 2024 12.38 12.86 11.38 12.36 65,828 +0.16(+1.31%)
Sep 09, 2024 10.94 12.45 10.56 12.20 79,136 +1.50(+14.02%)
Sep 06, 2024 11.36 11.59 10.60 10.70 24,576 -0.66(-5.81%)
Sep 05, 2024 11.92 12.12 11.00 11.36 18,201 -0.55(-4.62%)
Sep 04, 2024 11.00 12.17 10.55 11.91 43,005 +0.72(+6.43%)
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.