Skip to main content

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

21.14 +1.14 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 9.450 11.43 9.450 11.19 91,562 +1.72(+18.16%)
Aug 30, 2024 10.48 10.65 9.250 9.470 171,612 -0.77(-7.52%)
Aug 29, 2024 9.900 10.99 9.780 10.24 50,383 +0.42(+4.28%)
Aug 28, 2024 9.670 10.14 9.000 9.820 52,407 +0.22(+2.29%)
Aug 27, 2024 10.21 10.65 9.080 9.600 57,242 -0.52(-5.14%)
Aug 26, 2024 10.65 11.29 10.10 10.12 36,976 -0.47(-4.44%)
Aug 23, 2024 11.40 12.35 10.34 10.59 80,494 -0.71(-6.28%)
Aug 22, 2024 11.80 12.46 11.13 11.30 58,283 -0.46(-3.91%)
Aug 21, 2024 11.85 12.60 11.62 11.76 95,179 -0.09(-0.76%)
Aug 20, 2024 10.36 12.38 9.900 11.85 96,928 +1.10(+10.23%)
Aug 19, 2024 9.890 10.90 9.600 10.75 187,860 +1.01(+10.35%)
Aug 16, 2024 10.18 10.53 9.498 9.741 34,728 -0.46(-4.50%)
Aug 15, 2024 10.69 11.50 10.20 10.20 98,573 -0.23(-2.21%)
Aug 14, 2024 9.480 10.75 9.167 10.43 94,322 +1.07(+11.43%)
Aug 13, 2024 10.50 10.84 9.310 9.360 99,764 -0.76(-7.51%)
Aug 12, 2024 10.69 11.45 9.750 10.12 68,391 -0.13(-1.27%)
Aug 09, 2024 9.830 10.39 9.500 10.25 113,850 +0.38(+3.85%)
Aug 08, 2024 8.590 9.934 8.500 9.870 218,313 +1.76(+21.70%)
Aug 07, 2024 9.010 9.200 8.080 8.110 100,830 -0.73(-8.26%)
Aug 06, 2024 8.370 9.710 8.250 8.840 120,274 +0.53(+6.38%)
Aug 05, 2024 10.71 11.20 7.310 8.310 428,793 -3.20(-27.80%)
Aug 02, 2024 10.92 12.27 10.68 11.51 46,228 +0.37(+3.32%)
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.