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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 7.700 7.980 7.397 7.494 22,824 -0.17(-2.21%)
May 27, 2022 7.300 7.701 7.190 7.663 9,806 +0.58(+8.14%)
May 26, 2022 7.300 7.300 7.008 7.086 20,039 -0.29(-3.92%)
May 25, 2022 6.726 7.450 6.610 7.375 7,051 +0.44(+6.36%)
May 24, 2022 7.255 7.300 6.690 6.934 15,408 -0.50(-6.69%)
May 23, 2022 6.820 7.800 6.800 7.431 28,330 +0.61(+8.99%)
May 20, 2022 7.300 7.556 6.545 6.818 40,734 -0.43(-5.97%)
May 19, 2022 7.200 7.590 6.820 7.251 19,384 +0.05(+0.71%)
May 18, 2022 8.000 8.297 7.040 7.200 92,338 -0.93(-11.45%)
May 17, 2022 6.100 8.900 6.121 8.131 370,222 +2.11(+35.07%)
May 16, 2022 6.184 6.490 6.010 6.020 10,610 -0.31(-4.91%)
May 13, 2022 6.200 6.695 6.050 6.331 7,071 +0.18(+2.86%)
May 12, 2022 5.503 6.501 5.306 6.155 17,479 +0.55(+9.89%)
May 11, 2022 5.928 5.998 5.510 5.601 25,098 -0.39(-6.57%)
May 10, 2022 6.216 6.428 5.812 5.995 18,009 -0.10(-1.71%)
May 09, 2022 6.750 6.750 5.800 6.099 27,025 -0.60(-8.97%)
May 06, 2022 6.800 6.985 6.501 6.700 23,556 -0.16(-2.26%)
May 05, 2022 7.900 7.900 6.800 6.855 31,308 -0.55(-7.40%)
May 04, 2022 8.300 8.300 7.200 7.403 45,116 -0.79(-9.61%)
May 03, 2022 7.100 8.316 6.910 8.190 35,225 +1.59(+24.03%)
May 02, 2022 6.845 6.879 6.600 6.603 13,776 -0.21(-3.15%)
Apr 29, 2022 7.100 7.799 6.699 6.818 16,455 -0.19(-2.75%)
Apr 28, 2022 7.015 7.350 6.800 7.011 16,826 -0.09(-1.23%)
Apr 27, 2022 7.850 7.899 7.000 7.098 8,611 -0.30(-4.12%)
Apr 26, 2022 7.250 7.618 6.900 7.403 22,704 +0.04(+0.58%)
Apr 25, 2022 7.000 8.000 7.000 7.360 4,834 +0.16(+2.28%)
Apr 22, 2022 7.000 7.785 6.900 7.196 10,751 +0.24(+3.39%)
Apr 21, 2022 7.670 7.980 6.804 6.960 62,383 -0.38(-5.11%)
Apr 20, 2022 8.047 8.350 7.303 7.335 99,695 -0.46(-5.96%)
Apr 19, 2022 8.100 8.499 7.600 7.800 69,917 -0.31(-3.86%)
Apr 18, 2022 8.700 9.174 7.700 8.113 51,560 -0.29(-3.42%)
Apr 14, 2022 8.997 9.195 8.288 8.400 37,971 -0.50(-5.62%)
Apr 13, 2022 9.896 9.896 8.615 8.900 73,025 -0.87(-8.94%)
Apr 12, 2022 9.600 10.10 9.600 9.774 15,559 +0.28(+2.93%)
Apr 11, 2022 9.900 10.30 9.400 9.496 36,385 -0.60(-5.98%)
Apr 08, 2022 10.10 10.40 10.00 10.10 19,279 -0.10(-0.98%)
Apr 07, 2022 10.30 10.40 9.800 10.20 48,888 +0.10(+0.99%)
Apr 06, 2022 10.70 10.79 9.800 10.10 64,267 -0.20(-1.94%)
Apr 05, 2022 10.60 11.00 10.30 10.30 21,466 -0.30(-2.83%)
Apr 04, 2022 9.900 11.00 9.800 10.60 44,951 +0.45(+4.43%)
Apr 01, 2022 10.00 10.60 9.700 10.15 45,557 +0.37(+3.74%)
Mar 31, 2022 10.40 10.59 9.210 9.784 50,974 -0.52(-5.01%)
Mar 30, 2022 10.20 10.70 10.20 10.30 13,442 +0.00(+0.00%)
Mar 29, 2022 10.30 10.80 10.20 10.30 38,334 +0.00(+0.00%)
Mar 28, 2022 10.70 11.10 10.10 10.30 22,163 -0.30(-2.83%)
Mar 25, 2022 11.10 11.50 10.50 10.60 38,508 -0.60(-5.36%)
Mar 24, 2022 11.80 11.80 11.20 11.20 20,427 -0.40(-3.45%)
Mar 23, 2022 10.90 11.70 10.10 11.60 32,997 +0.40(+3.57%)
Mar 22, 2022 11.00 11.40 10.70 11.20 22,908 +0.20(+1.82%)
Mar 21, 2022 10.60 11.00 9.800 11.00 58,304 +0.90(+8.91%)
Mar 18, 2022 9.600 10.50 9.100 10.10 68,787 +0.54(+5.64%)
Mar 17, 2022 9.100 9.810 9.100 9.561 29,528 +0.08(+0.85%)
Mar 16, 2022 8.300 9.531 8.300 9.480 24,368 +1.18(+14.22%)
Mar 15, 2022 8.100 8.349 7.411 8.300 15,824 +0.89(+12.07%)
Mar 14, 2022 8.029 8.300 7.205 7.406 41,928 -0.80(-9.79%)
Mar 11, 2022 9.400 10.30 8.210 8.210 50,881 -1.29(-13.59%)
Mar 10, 2022 10.50 10.50 9.280 9.501 73,714 -0.60(-5.93%)
Mar 09, 2022 9.500 10.40 9.301 10.10 71,689 +0.70(+7.46%)
Mar 08, 2022 8.700 9.680 8.700 9.399 15,159 +0.75(+8.66%)
Mar 07, 2022 8.917 9.300 8.600 8.650 13,774 -0.29(-3.20%)
Mar 04, 2022 9.200 9.894 8.504 8.936 50,968 -0.30(-3.29%)
Mar 03, 2022 8.667 10.00 8.667 9.240 59,440 +0.57(+6.61%)
Mar 02, 2022 8.000 9.000 8.000 8.667 22,926 +0.56(+6.85%)
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.