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

NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NQ:NISN)

3.807 -0.293 (-7.15%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 2025 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 (%)
Jun 11, 2025 4.480 4.480 4.010 4.100 127,342 -0.37(-8.28%)
Jun 10, 2025 4.270 4.470 4.120 4.470 58,179 +0.19(+4.44%)
Jun 09, 2025 4.610 4.870 4.080 4.280 206,491 -0.11(-2.51%)
Jun 06, 2025 4.340 4.690 4.330 4.390 53,564 +0.11(+2.57%)
Jun 05, 2025 4.440 4.440 4.200 4.280 18,700 -0.08(-1.83%)
Jun 04, 2025 4.200 4.440 4.100 4.360 31,650 +0.14(+3.32%)
Jun 03, 2025 4.050 4.410 4.010 4.220 20,892 +0.26(+6.57%)
Jun 02, 2025 4.390 4.390 3.960 3.960 68,037 -0.36(-8.33%)
May 30, 2025 4.310 4.505 4.150 4.320 37,472 -0.15(-3.36%)
May 29, 2025 4.725 4.725 4.250 4.470 68,005 -0.09(-1.97%)
May 28, 2025 4.750 4.770 4.550 4.560 10,411 -0.28(-5.79%)
May 27, 2025 4.510 4.840 4.384 4.840 16,646 +0.29(+6.49%)
May 23, 2025 4.530 4.730 4.400 4.545 24,141 -0.06(-1.26%)
May 22, 2025 4.420 4.620 4.420 4.603 23,031 +0.25(+5.82%)
May 21, 2025 4.950 5.330 4.350 4.350 185,596 -0.73(-14.37%)
May 20, 2025 4.730 5.240 4.570 5.080 167,570 +0.58(+12.89%)
May 19, 2025 4.310 4.655 4.310 4.500 12,119 -0.07(-1.53%)
May 16, 2025 4.190 4.750 4.100 4.570 45,460 +0.39(+9.33%)
May 15, 2025 4.810 4.850 3.880 4.180 189,514 -0.72(-14.69%)
May 14, 2025 5.110 5.160 4.740 4.900 50,559 -0.10(-2.00%)
May 13, 2025 5.830 5.927 4.900 5.000 157,742 -0.82(-14.09%)
May 12, 2025 5.470 5.950 5.310 5.820 33,175 +0.64(+12.36%)
May 09, 2025 5.070 5.380 4.962 5.180 20,022 +0.13(+2.57%)
May 08, 2025 4.910 5.180 4.870 5.050 17,178 +0.03(+0.60%)
May 07, 2025 4.920 5.050 4.800 5.020 14,843 +0.05(+1.01%)
May 06, 2025 4.920 5.160 4.723 4.970 34,346 -0.13(-2.55%)
May 05, 2025 5.230 5.600 4.550 5.100 108,942 -0.15(-2.86%)
May 02, 2025 5.100 5.499 5.020 5.250 61,097 +0.16(+3.14%)
May 01, 2025 5.060 5.240 4.820 5.090 116,480 +0.07(+1.39%)
Apr 30, 2025 5.390 5.530 4.950 5.020 262,083 -0.37(-6.86%)
Apr 29, 2025 5.720 5.840 5.330 5.390 218,056 -0.12(-2.09%)
Apr 28, 2025 5.600 5.790 5.280 5.505 27,965 -0.08(-1.52%)
Apr 25, 2025 5.870 5.870 5.590 5.590 24,614 -0.21(-3.70%)
Apr 24, 2025 5.760 6.170 5.675 5.805 42,641 -0.33(-5.30%)
Apr 23, 2025 5.770 6.450 5.730 6.130 37,342 +0.47(+8.30%)
Apr 22, 2025 5.500 5.795 5.276 5.660 23,805 +0.25(+4.62%)
Apr 21, 2025 5.530 5.600 5.230 5.410 11,712 -0.14(-2.52%)
Apr 17, 2025 5.640 5.642 5.350 5.550 16,783 +0.15(+2.78%)
Apr 16, 2025 5.490 5.700 5.233 5.400 17,136 +0.05(+0.93%)
Apr 15, 2025 5.240 5.492 5.240 5.350 13,898 -0.27(-4.80%)
Apr 14, 2025 5.570 5.910 5.410 5.620 69,721 +0.22(+4.07%)
Apr 11, 2025 5.616 5.618 5.300 5.400 15,212 -0.11(-1.99%)
Apr 10, 2025 6.090 6.090 5.160 5.510 9,932 -0.13(-2.31%)
Apr 09, 2025 5.190 5.900 5.020 5.640 35,519 +0.37(+7.02%)
Apr 08, 2025 5.660 5.680 5.240 5.270 17,176 -0.39(-6.89%)
Apr 07, 2025 5.800 5.975 5.200 5.660 43,318 -0.48(-7.82%)
Apr 04, 2025 6.350 6.350 5.700 6.140 68,357 -0.28(-4.36%)
Apr 03, 2025 6.230 6.805 6.070 6.420 17,720 -0.49(-7.09%)
Apr 02, 2025 6.640 6.910 6.595 6.910 21,946 -0.04(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.