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 +0.120 (+1.69%)
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 08, 2023 5.172 5.198 4.811 4.814 9,456 -0.29(-5.61%)
May 05, 2023 5.000 5.300 4.820 5.100 10,869 +0.10(+2.00%)
May 04, 2023 5.380 5.380 4.784 5.000 10,422 -0.20(-3.79%)
May 03, 2023 4.700 5.400 4.700 5.197 31,445 +0.08(+1.54%)
May 02, 2023 5.100 5.284 4.652 5.118 21,703 -0.17(-3.27%)
May 01, 2023 5.200 5.500 5.000 5.291 30,745 +0.19(+3.75%)
Apr 28, 2023 5.103 5.200 4.705 5.100 112,385 +0.40(+8.53%)
Apr 27, 2023 4.970 4.970 4.400 4.699 3,070 +0.20(+4.45%)
Apr 26, 2023 4.830 4.832 4.400 4.499 2,870 -0.00(-0.04%)
Apr 25, 2023 4.600 4.890 4.500 4.501 2,232 +0.05(+1.03%)
Apr 24, 2023 4.800 4.800 4.381 4.455 10,666 -0.41(-8.33%)
Apr 21, 2023 4.500 5.050 4.500 4.860 2,037 +0.01(+0.21%)
Apr 20, 2023 4.799 5.050 4.799 4.850 2,681 +0.03(+0.58%)
Apr 19, 2023 5.020 5.039 4.807 4.822 11,187 -0.32(-6.15%)
Apr 18, 2023 5.200 5.400 5.131 5.138 12,136 -0.06(-1.21%)
Apr 17, 2023 6.200 6.231 5.023 5.201 25,473 -0.93(-15.15%)
Apr 14, 2023 5.600 6.463 5.600 6.130 58,942 +0.39(+6.89%)
Apr 13, 2023 5.000 5.855 5.000 5.735 18,602 +0.50(+9.66%)
Apr 12, 2023 5.900 6.000 5.020 5.230 12,781 -0.67(-11.36%)
Apr 11, 2023 6.000 6.100 5.650 5.900 35,842 +0.00(+0.00%)
Apr 10, 2023 5.400 5.970 5.350 5.900 45,553 +0.70(+13.46%)
Apr 06, 2023 4.801 5.340 4.801 5.200 9,805 +0.22(+4.42%)
Apr 05, 2023 4.500 5.140 4.424 4.980 58,162 +0.48(+10.67%)
Apr 04, 2023 4.800 4.909 4.300 4.500 11,298 -0.29(-6.05%)
Apr 03, 2023 4.764 4.805 4.600 4.790 2,323 +0.00(+0.10%)
Mar 31, 2023 4.900 4.925 4.455 4.785 10,128 -0.21(-4.11%)
Mar 30, 2023 4.900 5.000 4.800 4.990 3,053 -0.01(-0.12%)
Mar 29, 2023 4.405 4.997 4.405 4.996 8,228 +0.40(+8.61%)
Mar 28, 2023 4.900 4.900 4.586 4.600 10,970 -0.30(-6.12%)
Mar 27, 2023 4.600 4.997 4.301 4.900 4,523 +0.24(+5.15%)
Mar 24, 2023 4.300 4.660 4.214 4.660 4,310 +0.36(+8.37%)
Mar 23, 2023 4.299 4.750 4.204 4.300 12,503 +0.09(+2.26%)
Mar 22, 2023 4.330 4.443 4.111 4.205 22,936 -0.10(-2.23%)
Mar 21, 2023 4.110 4.500 4.110 4.301 26,345 +0.10(+2.40%)
Mar 20, 2023 4.500 4.500 4.037 4.200 25,463 -0.19(-4.33%)
Mar 17, 2023 4.700 4.701 4.305 4.390 5,474 -0.21(-4.63%)
Mar 16, 2023 4.700 4.722 4.601 4.603 2,879 -0.05(-1.01%)
Mar 15, 2023 4.400 4.750 4.303 4.650 17,785 +0.07(+1.62%)
Mar 14, 2023 4.566 5.043 4.500 4.576 9,954 -0.13(-2.78%)
Mar 13, 2023 4.707 5.100 4.303 4.707 12,861 +0.00(+0.00%)
Mar 10, 2023 5.000 5.048 4.707 4.707 8,391 -0.30(-6.03%)
Mar 09, 2023 5.000 5.100 4.800 5.009 18,574 -0.09(-1.75%)
Mar 08, 2023 5.000 5.299 4.950 5.098 4,177 +0.09(+1.88%)
Mar 07, 2023 5.300 5.499 5.000 5.004 8,256 -0.28(-5.35%)
Mar 06, 2023 5.400 5.420 5.101 5.287 20,387 -0.26(-4.74%)
Mar 03, 2023 5.501 5.598 5.304 5.550 1,532 -0.05(-0.89%)
Mar 02, 2023 5.500 5.600 5.400 5.600 2,243 +0.10(+1.82%)
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.