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

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

3.860 -0.260 (-6.31%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 3.910 4.292 3.910 4.119 4,072 -0.03(-0.76%)
Jul 30, 2025 4.090 4.175 3.850 4.150 38,415 +0.07(+1.72%)
Jul 29, 2025 4.300 4.300 3.900 4.080 131,387 -0.26(-5.99%)
Jul 28, 2025 4.290 4.490 4.250 4.340 22,733 -0.03(-0.69%)
Jul 25, 2025 4.400 4.900 4.300 4.370 27,892 -0.19(-4.17%)
Jul 24, 2025 4.745 4.745 4.200 4.560 43,081 -0.04(-0.87%)
Jul 23, 2025 4.265 4.900 4.265 4.600 65,784 +0.51(+12.47%)
Jul 22, 2025 4.160 4.160 4.060 4.090 11,424 -0.07(-1.68%)
Jul 21, 2025 4.080 4.170 4.080 4.160 6,693 +0.03(+0.73%)
Jul 18, 2025 4.120 4.330 4.011 4.130 25,354 +0.00(+0.00%)
Jul 17, 2025 3.850 4.130 3.850 4.130 43,685 +0.38(+10.13%)
Jul 16, 2025 3.710 3.800 3.600 3.750 35,413 +0.08(+2.18%)
Jul 15, 2025 3.860 3.890 3.522 3.670 26,199 -0.06(-1.61%)
Jul 14, 2025 3.520 4.000 3.520 3.730 14,852 -0.17(-4.36%)
Jul 11, 2025 4.085 4.107 3.850 3.900 28,135 -0.09(-2.29%)
Jul 10, 2025 4.200 4.200 3.770 3.992 14,856 -0.24(-5.64%)
Jul 09, 2025 4.150 4.270 4.130 4.230 15,939 +0.14(+3.42%)
Jul 08, 2025 3.910 4.145 3.650 4.090 34,119 +0.17(+4.34%)
Jul 07, 2025 3.970 3.973 3.850 3.920 31,954 -0.05(-1.26%)
Jul 03, 2025 4.000 4.380 3.752 3.970 129,406 -0.07(-1.73%)
Jul 02, 2025 3.810 4.040 3.770 4.040 28,896 +0.14(+3.59%)
Jul 01, 2025 3.600 3.930 3.460 3.900 14,577 +0.21(+5.69%)
Jun 30, 2025 3.860 3.860 3.660 3.690 8,186 -0.16(-4.16%)
Jun 27, 2025 3.800 3.964 3.695 3.850 6,202 +0.00(+0.00%)
Jun 26, 2025 3.750 4.081 3.500 3.850 51,290 +0.13(+3.49%)
Jun 25, 2025 3.950 3.970 3.720 3.720 15,145 -0.30(-7.46%)
Jun 24, 2025 3.535 4.090 3.535 4.020 89,203 +0.44(+12.29%)
Jun 23, 2025 3.350 3.590 3.220 3.580 44,883 +0.22(+6.42%)
Jun 20, 2025 3.540 3.560 3.300 3.364 45,885 -0.21(-5.77%)
Jun 18, 2025 3.530 3.680 3.425 3.570 23,216 +0.03(+0.85%)
Jun 17, 2025 3.710 3.750 3.410 3.540 38,728 -0.17(-4.45%)
Jun 16, 2025 3.650 3.970 3.400 3.705 84,418 +0.10(+2.77%)
Jun 13, 2025 3.700 3.916 3.420 3.605 57,532 -0.13(-3.48%)
Jun 12, 2025 4.060 4.070 3.570 3.735 139,900 -0.36(-8.90%)
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%)
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.