Skip to main content

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

7.810 -0.620 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.480 8.900 7.800 7.810 133,615 -0.62(-7.35%)
Oct 31, 2024 9.450 9.700 8.390 8.430 95,409 -1.14(-11.91%)
Oct 30, 2024 9.030 9.570 9.030 9.570 71,832 +0.09(+0.95%)
Oct 29, 2024 8.920 9.865 8.920 9.480 52,983 +0.19(+2.05%)
Oct 28, 2024 10.00 10.50 8.880 9.290 150,108 -0.25(-2.62%)
Oct 25, 2024 10.08 10.20 8.240 9.540 235,777 +0.47(+5.18%)
Oct 24, 2024 10.95 11.16 8.900 9.070 239,841 -1.76(-16.25%)
Oct 23, 2024 11.35 11.95 10.75 10.83 70,018 -0.49(-4.33%)
Oct 22, 2024 11.10 11.98 11.00 11.32 117,705 +0.12(+1.07%)
Oct 21, 2024 12.93 13.16 10.78 11.20 125,391 -1.72(-13.31%)
Oct 18, 2024 14.20 14.45 12.35 12.92 99,518 -0.61(-4.51%)
Oct 17, 2024 13.08 15.24 12.95 13.53 146,460 +0.41(+3.13%)
Oct 16, 2024 14.00 14.19 12.50 13.12 116,123 -0.78(-5.61%)
Oct 15, 2024 14.00 14.67 13.45 13.90 96,553 +0.03(+0.22%)
Oct 14, 2024 14.19 14.80 13.51 13.87 119,840 -0.28(-1.98%)
Oct 11, 2024 12.99 14.79 12.72 14.15 119,023 +0.90(+6.79%)
Oct 10, 2024 14.39 15.24 12.30 13.25 210,199 -0.98(-6.89%)
Oct 09, 2024 21.71 21.98 11.39 14.23 1,092,200 -4.95(-25.81%)
Oct 08, 2024 21.37 21.37 18.15 19.18 191,109 -1.96(-9.27%)
Oct 07, 2024 20.36 22.55 19.89 21.14 163,209 +1.14(+5.70%)
Oct 04, 2024 17.39 21.21 17.39 20.00 127,660 +2.92(+17.10%)
Oct 03, 2024 18.09 18.09 16.40 17.08 55,310 -1.05(-5.79%)
Oct 02, 2024 16.39 18.63 16.39 18.13 110,232 +1.92(+11.84%)
Oct 01, 2024 15.80 17.20 14.10 16.21 78,050 +0.21(+1.31%)
Sep 30, 2024 16.86 17.99 15.68 16.00 62,849 -1.01(-5.94%)
Sep 27, 2024 18.42 19.00 16.51 17.01 87,284 -1.10(-6.07%)
Sep 26, 2024 16.36 19.56 16.26 18.11 153,843 +1.51(+9.10%)
Sep 25, 2024 16.72 16.74 15.15 16.60 144,908 -0.05(-0.30%)
Sep 24, 2024 14.89 16.90 14.85 16.65 144,556 +1.80(+12.12%)
Sep 23, 2024 13.90 14.90 13.45 14.85 40,051 +1.10(+8.00%)
Sep 20, 2024 14.75 14.94 12.61 13.75 106,220 -0.66(-4.58%)
Sep 19, 2024 14.41 15.19 14.10 14.41 63,699 +0.22(+1.55%)
Sep 18, 2024 13.76 14.90 13.67 14.19 68,004 +0.28(+2.01%)
Sep 17, 2024 13.00 14.47 12.64 13.91 78,463 +0.95(+7.33%)
Sep 16, 2024 13.39 13.55 12.70 12.96 27,006 -0.43(-3.21%)
Sep 13, 2024 13.26 13.39 13.06 13.39 26,564 +0.37(+2.84%)
Sep 12, 2024 12.89 13.89 12.41 13.02 68,584 +0.27(+2.14%)
Sep 11, 2024 12.35 12.75 11.65 12.75 23,416 +0.39(+3.14%)
Sep 10, 2024 12.38 12.86 11.38 12.36 65,828 +0.16(+1.31%)
Sep 09, 2024 10.94 12.45 10.56 12.20 79,136 +1.50(+14.02%)
Sep 06, 2024 11.36 11.59 10.60 10.70 24,576 -0.66(-5.81%)
Sep 05, 2024 11.92 12.12 11.00 11.36 18,201 -0.55(-4.62%)
Sep 04, 2024 11.00 12.17 10.55 11.91 43,005 +0.72(+6.43%)
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.