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 (%)
Sep 30, 2022 4.700 5.380 4.700 5.200 29,583 +0.70(+15.45%)
Sep 29, 2022 5.000 5.017 4.500 4.504 23,000 -0.41(-8.31%)
Sep 28, 2022 5.300 5.199 4.626 4.912 36,909 -0.24(-4.68%)
Sep 27, 2022 5.500 5.800 5.051 5.153 33,875 -0.26(-4.75%)
Sep 26, 2022 6.199 6.450 5.400 5.410 14,870 -0.59(-9.86%)
Sep 23, 2022 5.700 6.199 5.700 6.002 7,215 +0.30(+5.30%)
Sep 22, 2022 6.200 6.299 5.606 5.700 13,021 -0.51(-8.29%)
Sep 21, 2022 6.200 6.799 6.200 6.215 7,502 -0.04(-0.62%)
Sep 20, 2022 6.428 7.000 6.180 6.254 29,391 -0.40(-5.95%)
Sep 19, 2022 7.000 7.000 6.351 6.650 19,735 -0.31(-4.45%)
Sep 16, 2022 7.400 7.400 6.900 6.960 6,850 -0.34(-4.66%)
Sep 15, 2022 7.500 7.500 7.100 7.300 7,631 -0.02(-0.29%)
Sep 14, 2022 7.177 7.800 7.100 7.321 11,378 +0.22(+3.11%)
Sep 13, 2022 7.300 7.389 7.003 7.100 7,480 -0.21(-2.81%)
Sep 12, 2022 6.900 7.428 6.827 7.305 10,052 +0.31(+4.39%)
Sep 09, 2022 6.538 7.399 6.538 6.998 5,688 +0.46(+7.04%)
Sep 08, 2022 6.658 6.772 6.500 6.538 3,671 +0.04(+0.58%)
Sep 07, 2022 6.550 6.760 6.350 6.500 19,879 -0.05(-0.76%)
Sep 06, 2022 6.900 6.900 6.511 6.550 30,262 -0.17(-2.46%)
Sep 02, 2022 6.960 6.980 6.613 6.715 9,194 -0.16(-2.27%)
Sep 01, 2022 7.482 7.500 6.612 6.871 25,669 -0.33(-4.61%)
Aug 31, 2022 7.300 7.401 7.200 7.203 10,596 -0.22(-2.94%)
Aug 30, 2022 7.496 7.990 7.211 7.421 24,413 -0.13(-1.67%)
Aug 29, 2022 7.600 7.899 7.200 7.547 34,367 +0.02(+0.31%)
Aug 26, 2022 8.300 8.300 7.369 7.524 23,921 +0.09(+1.20%)
Aug 25, 2022 7.600 8.000 7.300 7.435 20,483 -0.20(-2.58%)
Aug 24, 2022 7.552 7.909 7.511 7.632 6,201 -0.03(-0.40%)
Aug 23, 2022 7.500 8.100 7.500 7.663 8,208 +0.06(+0.83%)
Aug 22, 2022 7.606 7.700 7.304 7.600 13,389 +0.20(+2.70%)
Aug 19, 2022 8.200 8.277 7.050 7.400 37,969 -0.81(-9.84%)
Aug 18, 2022 8.374 8.584 8.106 8.208 17,577 -0.17(-1.99%)
Aug 17, 2022 8.201 8.700 8.194 8.375 14,618 +0.02(+0.18%)
Aug 16, 2022 9.000 9.000 8.000 8.360 28,099 -0.63(-7.02%)
Aug 15, 2022 9.000 9.238 8.400 8.991 19,663 +0.06(+0.72%)
Aug 12, 2022 9.200 9.250 8.650 8.927 32,711 -0.27(-2.97%)
Aug 11, 2022 9.500 9.700 8.506 9.200 50,319 -0.34(-3.56%)
Aug 10, 2022 9.700 9.700 9.156 9.540 25,177 -0.02(-0.16%)
Aug 09, 2022 9.052 9.800 8.300 9.555 98,990 +0.65(+7.31%)
Aug 08, 2022 8.800 9.199 8.550 8.904 35,866 +0.10(+1.18%)
Aug 05, 2022 9.000 9.199 8.720 8.800 26,596 -0.22(-2.41%)
Aug 04, 2022 8.800 9.200 8.710 9.017 19,612 +0.32(+3.63%)
Aug 03, 2022 8.500 8.970 7.901 8.701 15,743 +0.29(+3.47%)
Aug 02, 2022 8.100 8.585 8.100 8.409 14,355 +0.31(+3.84%)
Aug 01, 2022 8.150 8.700 7.504 8.098 26,025 -0.26(-3.08%)
Jul 29, 2022 8.600 8.679 8.160 8.355 4,369 -0.04(-0.54%)
Jul 28, 2022 8.700 8.899 8.151 8.400 3,222 -0.20(-2.33%)
Jul 27, 2022 9.000 9.000 8.211 8.600 19,228 -0.10(-1.18%)
Jul 26, 2022 8.800 9.024 8.603 8.703 10,823 -0.10(-1.14%)
Jul 25, 2022 8.995 9.450 8.706 8.803 27,516 -0.12(-1.34%)
Jul 22, 2022 8.310 9.296 8.310 8.923 26,246 -0.03(-0.30%)
Jul 21, 2022 8.100 9.100 8.051 8.950 31,273 +0.73(+8.87%)
Jul 20, 2022 8.000 8.500 8.000 8.221 5,396 +0.02(+0.26%)
Jul 19, 2022 8.157 8.550 8.010 8.200 38,455 +0.22(+2.71%)
Jul 18, 2022 7.600 8.200 7.600 7.984 25,783 +0.43(+5.72%)
Jul 15, 2022 7.335 7.600 7.330 7.552 13,772 +0.21(+2.92%)
Jul 14, 2022 7.500 7.627 7.103 7.338 18,194 -0.06(-0.84%)
Jul 13, 2022 7.172 7.800 7.103 7.400 27,423 +0.20(+2.76%)
Jul 12, 2022 7.300 7.300 7.004 7.201 17,464 +0.00(+0.03%)
Jul 11, 2022 7.298 7.298 7.003 7.199 10,093 -0.09(-1.23%)
Jul 08, 2022 7.200 7.297 6.960 7.289 25,373 +0.14(+1.96%)
Jul 07, 2022 6.972 7.200 6.817 7.149 11,268 +0.25(+3.62%)
Jul 06, 2022 6.852 6.970 6.702 6.899 9,319 +0.08(+1.16%)
Jul 05, 2022 6.500 7.000 6.401 6.820 32,351 +0.42(+6.55%)
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.