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 )

3.390 -0.310 (-8.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 3.700 3.710 3.540 3.610 8,187 +0.01(+0.28%)
Jul 28, 2023 3.640 3.660 3.540 3.600 19,075 -0.13(-3.49%)
Jul 27, 2023 3.760 3.760 3.640 3.730 3,371 +0.00(+0.00%)
Jul 26, 2023 3.730 3.750 3.600 3.730 13,473 +0.00(+0.00%)
Jul 25, 2023 3.860 3.880 3.720 3.730 5,027 -0.13(-3.37%)
Jul 24, 2023 3.690 3.900 3.600 3.860 13,984 +0.17(+4.61%)
Jul 21, 2023 3.800 3.800 3.680 3.690 4,460 -0.04(-1.07%)
Jul 20, 2023 3.730 3.730 3.730 3.730 336 -0.05(-1.32%)
Jul 19, 2023 3.880 3.960 3.650 3.780 11,781 -0.04(-1.05%)
Jul 18, 2023 3.980 3.980 3.820 3.820 5,329 -0.07(-1.80%)
Jul 17, 2023 3.800 3.999 3.790 3.890 10,467 +0.06(+1.56%)
Jul 14, 2023 3.880 3.880 3.830 3.830 341 -0.16(-3.90%)
Jul 13, 2023 3.820 4.000 3.820 3.986 8,327 +0.20(+5.16%)
Jul 12, 2023 3.940 3.940 3.790 3.790 2,011 -0.11(-2.82%)
Jul 11, 2023 3.947 3.947 3.830 3.900 2,162 +0.03(+0.78%)
Jul 10, 2023 3.730 3.930 3.734 3.870 12,837 -0.01(-0.26%)
Jul 06, 2023 3.880 174 -0.01(-0.26%)
Jul 05, 2023 3.660 3.890 3.660 3.890 8,681 +0.25(+6.87%)
Jul 03, 2023 3.660 3.670 3.635 3.640 4,582 -0.05(-1.26%)
Jun 30, 2023 3.730 3.730 3.590 3.687 7,109 -0.05(-1.43%)
Jun 29, 2023 3.750 3.850 3.600 3.740 6,561 -0.15(-3.86%)
Jun 28, 2023 3.813 3.900 3.796 3.890 7,338 +0.17(+4.57%)
Jun 27, 2023 3.830 3.834 3.720 3.720 2,590 +0.00(+0.00%)
Jun 26, 2023 3.666 3.740 3.666 3.720 941 -0.06(-1.58%)
Jun 23, 2023 3.800 3.860 3.586 3.780 9,333 -0.10(-2.58%)
Jun 22, 2023 4.120 4.120 3.880 3.880 9,266 -0.25(-6.05%)
Jun 21, 2023 4.180 4.180 4.029 4.130 187,729 -0.05(-1.19%)
Jun 20, 2023 4.190 4.200 4.090 4.180 1,877 -0.06(-1.42%)
Jun 16, 2023 4.300 4.300 4.051 4.240 8,699 +0.07(+1.60%)
Jun 15, 2023 4.180 4.420 4.173 4.173 8,185 -0.15(-3.40%)
Jun 14, 2023 4.400 4.409 4.180 4.320 20,379 -0.05(-1.14%)
Jun 13, 2023 4.210 4.468 4.150 4.370 24,274 +0.26(+6.33%)
Jun 12, 2023 3.980 4.190 3.881 4.110 16,610 +0.16(+4.05%)
Jun 09, 2023 4.245 4.245 3.890 3.950 24,812 -0.25(-5.95%)
Jun 08, 2023 4.090 4.300 4.010 4.200 56,142 +0.34(+8.81%)
Jun 07, 2023 3.790 3.956 3.790 3.860 11,179 +0.04(+1.05%)
Jun 06, 2023 3.810 3.927 3.760 3.820 8,550 +0.01(+0.26%)
Jun 05, 2023 3.760 3.813 3.720 3.810 11,296 +0.07(+1.87%)
Jun 02, 2023 3.950 3.950 3.740 3.740 3,887 +0.02(+0.54%)
Jun 01, 2023 3.715 3.930 3.715 3.720 3,495 +0.03(+0.81%)
May 31, 2023 3.600 3.880 3.380 3.690 46,295 -0.00(-0.11%)
May 30, 2023 3.650 3.800 3.650 3.694 18,241 -0.15(-3.80%)
May 26, 2023 3.970 3.970 3.770 3.840 13,293 +0.07(+1.86%)
May 25, 2023 4.020 4.190 3.690 3.770 46,448 -0.39(-9.38%)
May 24, 2023 4.070 4.600 4.070 4.160 95,642 +0.06(+1.46%)
May 23, 2023 4.220 4.319 4.050 4.100 18,370 -0.15(-3.42%)
May 22, 2023 4.580 4.580 4.220 4.245 11,859 -0.18(-4.18%)
May 19, 2023 4.390 4.570 4.220 4.430 18,815 +0.02(+0.50%)
May 18, 2023 4.330 4.599 4.050 4.408 35,408 -0.10(-2.26%)
May 17, 2023 4.700 4.739 4.300 4.510 48,498 -0.22(-4.67%)
May 16, 2023 4.800 4.800 4.400 4.731 10,183 -0.17(-3.45%)
May 15, 2023 4.900 5.016 4.710 4.900 6,669 +0.10(+2.08%)
May 12, 2023 4.741 5.000 4.710 4.800 6,056 -0.21(-4.19%)
May 11, 2023 5.199 5.199 4.966 5.010 4,258 -0.07(-1.28%)
May 10, 2023 5.000 5.150 4.911 5.075 3,683 +0.13(+2.61%)
May 09, 2023 4.814 4.950 4.668 4.946 8,350 +0.13(+2.74%)
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%)
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.