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 )

7.400 +0.200 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 182.10 182.10 182.10 5,001 -4.90(-2.62%)
Dec 30, 2020 178.50 188.50 177.80 187.00 5,001 +8.40(+4.70%)
Dec 29, 2020 179.80 190.80 172.60 178.60 3,819 +0.30(+0.17%)
Dec 28, 2020 182.70 191.40 175.30 178.30 5,524 -0.50(-0.28%)
Dec 24, 2020 172.40 183.50 172.40 178.80 2,980 +7.90(+4.62%)
Dec 23, 2020 192.50 193.50 163.13 170.90 9,389 -18.10(-9.58%)
Dec 22, 2020 220.00 227.00 185.00 189.00 10,806 -28.40(-13.06%)
Dec 21, 2020 214.50 229.00 214.50 217.40 9,451 +17.30(+8.65%)
Dec 18, 2020 200.50 203.30 195.00 200.10 4,150 +0.75(+0.38%)
Dec 17, 2020 189.20 202.00 188.70 199.35 8,196 +10.65(+5.64%)
Dec 16, 2020 184.50 199.50 180.70 188.70 14,613 +8.10(+4.49%)
Dec 15, 2020 156.50 181.80 154.13 180.60 15,626 +23.70(+15.11%)
Dec 14, 2020 152.10 157.25 152.10 156.90 2,812 +4.90(+3.22%)
Dec 11, 2020 154.00 154.10 150.70 152.00 3,740 -1.40(-0.91%)
Dec 10, 2020 152.50 155.00 151.20 153.40 3,983 -0.70(-0.45%)
Dec 09, 2020 151.50 154.20 150.30 154.10 3,771 +2.60(+1.72%)
Dec 08, 2020 150.00 152.00 148.80 151.50 2,987 +1.20(+0.80%)
Dec 07, 2020 146.70 150.90 146.70 150.30 2,276 +2.90(+1.97%)
Dec 04, 2020 147.50 149.80 143.00 147.40 2,650 +0.50(+0.34%)
Dec 03, 2020 143.40 147.00 142.58 146.90 2,682 +3.80(+2.66%)
Dec 02, 2020 144.50 145.50 141.00 143.10 2,541 -1.90(-1.31%)
Dec 01, 2020 146.40 146.80 143.00 145.00 2,615 -2.00(-1.36%)
Nov 30, 2020 150.00 158.50 146.00 147.00 2,214 -2.00(-1.34%)
Nov 27, 2020 143.90 149.20 143.90 149.00 3,020 +5.10(+3.54%)
Nov 25, 2020 144.80 145.10 141.80 143.90 1,860 +1.40(+0.98%)
Nov 24, 2020 147.00 150.00 141.60 142.50 3,795 -3.00(-2.06%)
Nov 23, 2020 144.90 149.90 144.90 145.50 2,457 +0.30(+0.21%)
Nov 20, 2020 152.40 152.40 144.60 145.20 2,020 -0.95(-0.65%)
Nov 19, 2020 141.97 147.60 140.80 146.15 1,771 +5.65(+4.02%)
Nov 18, 2020 141.70 143.28 139.00 140.50 4,903 +0.20(+0.14%)
Nov 17, 2020 139.00 141.86 137.50 140.30 3,372 +1.30(+0.94%)
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.