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 )

7.715 +0.615 (+8.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2022 9.000 9.000 7.920 8.111 14,948 -0.39(-4.54%)
Feb 28, 2022 8.620 8.899 8.201 8.497 9,819 -0.30(-3.43%)
Feb 25, 2022 8.300 10.47 8.449 8.799 144,907 +0.68(+8.36%)
Feb 24, 2022 8.062 8.120 7.610 8.120 4,524 +0.02(+0.25%)
Feb 23, 2022 7.900 8.313 7.600 8.100 8,509 +0.20(+2.53%)
Feb 22, 2022 8.300 8.759 7.700 7.900 20,838 -0.22(-2.77%)
Feb 18, 2022 8.125 0 -1.18(-12.64%)
Feb 17, 2022 9.800 9.800 9.127 9.301 15,093 -0.24(-2.54%)
Feb 16, 2022 10.90 11.20 9.543 9.543 22,347 -1.16(-10.81%)
Feb 15, 2022 10.50 11.00 10.30 10.70 22,594 +0.30(+2.88%)
Feb 14, 2022 10.00 10.60 10.00 10.40 13,539 +0.20(+1.96%)
Feb 11, 2022 11.00 11.00 10.10 10.20 16,947 -0.50(-4.67%)
Feb 10, 2022 10.60 11.15 10.30 10.70 52,205 +0.40(+3.88%)
Feb 09, 2022 10.00 10.70 10.00 10.30 74,081 -0.40(-3.74%)
Feb 08, 2022 11.20 11.30 10.00 10.70 82,907 -0.20(-1.83%)
Feb 07, 2022 14.10 14.39 10.80 10.90 112,123 -3.60(-24.83%)
Feb 04, 2022 14.50 14.80 14.00 14.50 7,802 -0.20(-1.36%)
Feb 03, 2022 15.00 14.60 14.70 7,158 -0.80(-5.16%)
Feb 02, 2022 16.70 16.85 14.70 15.50 5,929 -1.10(-6.63%)
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.